La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 287,36 +729,08 (+1,18 %)
Middlesex Water Company (MSEX)
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 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSEX240920C00030000 | 2024-03-01 10:30AM EDT | 30.00 | 22.10 | 20.60 | 25.50 | 0.00 | - | 10 | 10 | 99.95% |
| MSEX240920C00045000 | 2024-04-08 9:35AM EDT | 45.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSEX240920C00050000 | 2024-04-16 10:30AM EDT | 50.00 | 2.96 | 6.60 | 11.50 | 0.00 | - | 5 | 8 | 60.75% |
| MSEX240920C00055000 | 2024-04-25 1:15PM EDT | 55.00 | 2.30 | 0.60 | 5.50 | 0.00 | - | 2 | 5 | 50.39% |
| MSEX240920C00060000 | 2024-05-21 2:03PM EDT | 60.00 | 2.75 | 0.00 | 3.00 | 0.00 | - | 2 | 4 | 44.09% |
| MSEX240920C00065000 | 2024-05-16 11:36AM EDT | 65.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 34 | 40 | 50.78% |
| MSEX240920C00070000 | 2024-03-19 2:01PM EDT | 70.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 6 | 16 | 60.12% |
| MSEX240920C00090000 | 2024-03-06 11:43AM EDT | 90.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 20 | 20 | 56.30% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSEX240920P00035000 | 2024-05-10 10:26AM EDT | 35.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | - | 3 | 93.51% |
| MSEX240920P00040000 | 2024-05-10 10:26AM EDT | 40.00 | 2.61 | 0.00 | 5.00 | 0.00 | - | 6 | 25 | 73.12% |
| MSEX240920P00045000 | 2024-03-18 9:40AM EDT | 45.00 | 3.04 | 1.00 | 5.10 | 0.00 | - | 1 | 10 | 60.45% |
| MSEX240920P00050000 | 2024-04-17 1:18PM EDT | 50.00 | 6.25 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 59.23% |
| MSEX240920P00055000 | 2024-02-05 10:35AM EDT | 55.00 | 5.20 | 3.50 | 8.40 | 0.00 | - | - | 2 | 65.43% |
| MSEX240920P00060000 | 2024-05-28 2:32PM EDT | 60.00 | 8.80 | 4.60 | 9.50 | 0.00 | - | 1 | 2 | 47.44% |
| MSEX240920P00065000 | 2024-05-16 10:35AM EDT | 65.00 | 8.65 | 8.70 | 13.50 | 0.00 | - | 2 | 2 | 49.63% |
| MSEX240920P00070000 | 2024-02-26 10:50AM EDT | 70.00 | 19.00 | 16.00 | 21.00 | 0.00 | - | 8 | 0 | 58.91% |
