Marchés français ouverture 6 h 8 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
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 046,61 +1 280,44 (+2,38 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY241220C00017500 | 2024-02-07 3:28PM EDT | 17.50 | 11.20 | 12.50 | 17.00 | 0.00 | - | - | 6 | 103.96% |
| MRCY241220C00020000 | 2024-03-25 11:50AM EDT | 20.00 | 9.16 | 9.50 | 11.70 | 0.00 | - | 6 | 8 | 58.01% |
| MRCY241220C00025000 | 2024-02-08 2:05PM EDT | 25.00 | 5.40 | 6.90 | 10.30 | 0.00 | - | 1 | 4 | 72.78% |
| MRCY241220C00030000 | 2024-03-28 9:38AM EDT | 30.00 | 4.00 | 3.90 | 4.90 | 0.00 | - | 3 | 146 | 50.37% |
| MRCY241220C00032500 | 2024-02-07 2:58PM EDT | 32.50 | 2.89 | 3.10 | 5.90 | 0.00 | - | 3 | 13 | 61.11% |
| MRCY241220C00035000 | 2024-04-23 2:54PM EDT | 35.00 | 1.67 | 0.35 | 4.30 | 0.00 | - | 3 | 69 | 66.99% |
| MRCY241220C00037500 | 2024-01-10 10:30AM EDT | 37.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| MRCY241220C00040000 | 2024-01-09 4:51PM EDT | 40.00 | 3.60 | 0.10 | 3.40 | 0.00 | - | 1 | 24 | 50.78% |
| MRCY241220C00042500 | 2023-09-21 2:09PM EDT | 42.50 | 5.40 | 2.65 | 6.70 | 0.00 | - | - | 2 | 89.44% |
| MRCY241220C00045000 | 2024-04-04 11:08AM EDT | 45.00 | 0.86 | 0.55 | 1.20 | 0.00 | - | 4 | 10 | 52.52% |
| MRCY241220C00047500 | 2024-03-06 3:03PM EDT | 47.50 | 0.85 | 0.40 | 1.55 | 0.00 | - | 1 | 31 | 52.83% |
| MRCY241220C00050000 | 2024-02-09 3:29PM EDT | 50.00 | 0.85 | 0.55 | 1.30 | 0.00 | - | 29 | 32 | 55.47% |
| MRCY241220C00055000 | 2023-11-29 12:18PM EDT | 55.00 | 1.20 | 0.85 | 1.85 | 0.00 | - | 10 | 31 | 68.85% |
| MRCY241220C00060000 | 2024-02-05 1:20PM EDT | 60.00 | 0.40 | 0.30 | 0.65 | 0.00 | - | 1 | 46 | 57.32% |
| MRCY241220C00065000 | 2023-08-28 1:57PM EDT | 65.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 96.48% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY241220P00015000 | 2024-04-24 3:07PM EDT | 15.00 | 0.92 | 0.15 | 5.00 | 0.00 | - | 4 | 8 | 117.68% |
| MRCY241220P00017500 | 2024-02-07 10:48AM EDT | 17.50 | 2.14 | 0.05 | 4.90 | 0.00 | - | 2 | 2 | 95.90% |
| MRCY241220P00020000 | 2024-02-29 2:41PM EDT | 20.00 | 1.10 | 0.15 | 1.80 | 0.00 | - | 50 | 151 | 52.49% |
| MRCY241220P00022500 | 2024-04-29 11:58AM EDT | 22.50 | 1.39 | 0.95 | 1.50 | 0.00 | - | 20 | 261 | 49.49% |
| MRCY241220P00025000 | 2024-02-21 4:20PM EDT | 25.00 | 2.30 | 0.45 | 4.60 | 0.00 | - | 1 | 46 | 50.85% |
| MRCY241220P00027500 | 2024-01-26 4:06PM EDT | 27.50 | 2.80 | 2.40 | 3.80 | 0.00 | - | 2 | 3 | 51.98% |
| MRCY241220P00030000 | 2024-05-01 9:52AM EDT | 30.00 | 4.60 | 2.05 | 4.70 | 0.00 | - | 10 | 453 | 46.51% |
| MRCY241220P00032500 | 2024-01-24 10:37AM EDT | 32.50 | 4.70 | 4.40 | 6.70 | 0.00 | - | 4 | 9 | 50.85% |
| MRCY241220P00035000 | 2024-04-02 10:25AM EDT | 35.00 | 7.85 | 7.20 | 9.00 | 0.00 | - | 5 | 32 | 56.64% |
| MRCY241220P00040000 | 2024-01-22 1:59PM EDT | 40.00 | 10.00 | 11.70 | 13.00 | 0.00 | - | 7 | 11 | 50.05% |
| MRCY241220P00050000 | 2023-09-05 1:07PM EDT | 50.00 | 13.90 | 12.00 | 17.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRCY241220P00060000 | 2024-03-12 1:55PM EDT | 60.00 | 29.00 | 29.00 | 33.50 | 0.00 | - | 7 | 0 | 60.25% |
| MRCY241220P00065000 | 2023-12-27 4:45PM EDT | 65.00 | 28.76 | 32.00 | 37.00 | 0.00 | - | 5 | 0 | 79.59% |
