Marchés français ouverture 6 h 37 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0730 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 105,83 +843,75 (+1,55 %)
Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240517C00025000 | 2024-04-23 10:28AM EDT | 25.00 | 3.10 | 4.30 | 5.40 | 0.00 | - | 1 | 8 | 89.65% |
| MRCY240517C00027500 | 2024-02-29 12:39PM EDT | 27.50 | 3.80 | 2.70 | 5.30 | 0.00 | - | 37 | 37 | 130.57% |
| MRCY240517C00030000 | 2024-05-01 10:40AM EDT | 30.00 | 0.75 | 1.05 | 2.30 | 0.00 | - | 4 | 159 | 82.91% |
| MRCY240517C00032500 | 2024-04-29 11:47AM EDT | 32.50 | 0.80 | 0.40 | 3.90 | 0.00 | - | 1 | 212 | 140.82% |
| MRCY240517C00035000 | 2024-04-30 1:17PM EDT | 35.00 | 0.21 | 0.10 | 3.20 | 0.00 | - | 4 | 47 | 148.24% |
| MRCY240517C00037500 | 2024-04-18 1:17PM EDT | 37.50 | 0.17 | 0.00 | 1.90 | 0.00 | - | 3 | 32 | 137.11% |
| MRCY240517C00040000 | 2024-03-13 1:26PM EDT | 40.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 7 | 15 | 230.66% |
| MRCY240517C00042500 | 2024-01-18 10:34AM EDT | 42.50 | 0.50 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 215.33% |
| MRCY240517C00045000 | 2024-01-04 12:32PM EDT | 45.00 | 1.05 | 0.35 | 4.90 | 0.00 | - | - | 54 | 279.88% |
| MRCY240517C00050000 | 2024-02-21 12:18PM EDT | 50.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 144.14% |
| MRCY240517C00055000 | 2024-04-01 2:31PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 37 | 127.34% |
| MRCY240517C00060000 | 2024-03-04 4:40PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 249 | 550 | 352.83% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240517P00015000 | 2024-03-11 9:55AM EDT | 15.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 447.85% |
| MRCY240517P00017500 | 2023-08-17 11:53AM EDT | 17.50 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 0 | 371.58% |
| MRCY240517P00020000 | 2024-03-27 9:30AM EDT | 20.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 306.05% |
| MRCY240517P00022500 | 2024-04-29 11:03AM EDT | 22.50 | 0.05 | 0.00 | 2.95 | 0.00 | - | 1 | 10 | 193.07% |
| MRCY240517P00025000 | 2024-04-26 1:41PM EDT | 25.00 | 0.33 | 0.15 | 4.70 | 0.00 | - | 57 | 130 | 194.92% |
| MRCY240517P00027500 | 2024-04-30 2:31PM EDT | 27.50 | 1.07 | 0.65 | 3.50 | 0.00 | - | 8 | 39 | 126.66% |
| MRCY240517P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 2.80 | 1.65 | 3.00 | 0.00 | - | 3 | 67 | 82.52% |
| MRCY240517P00032500 | 2024-04-16 2:06PM EDT | 32.50 | 4.93 | 1.70 | 5.60 | 0.00 | - | 1 | 9 | 63.97% |
| MRCY240517P00035000 | 2024-03-27 9:47AM EDT | 35.00 | 7.40 | 4.30 | 8.70 | 0.00 | - | 2 | 43 | 108.40% |
| MRCY240517P00037500 | 2024-01-16 2:14PM EDT | 37.50 | 6.66 | 7.10 | 9.90 | 0.00 | - | 3 | 24 | 97.85% |
| MRCY240517P00040000 | 2023-12-27 4:02PM EDT | 40.00 | 5.60 | 9.20 | 10.50 | 0.00 | - | 3 | 6 | 0.00% |
| MRCY240517P00050000 | 2024-01-09 4:05PM EDT | 50.00 | 16.80 | 21.50 | 26.30 | 0.00 | - | 6 | 0 | 341.31% |
| MRCY240517P00060000 | 2023-08-22 10:19AM EDT | 60.00 | 21.70 | 21.60 | 23.30 | 0.00 | - | 10 | 0 | 0.00% |
