La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 581,22 +624,96 (+1,03 %)
NewMarket Corporation (NEU)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEU240621C00475000 | 2023-10-23 11:16AM EDT | 475.00 | 16.20 | 54.50 | 64.00 | 0.00 | - | - | 15 | 0.00% |
| NEU240621C00520000 | 2023-12-05 11:39AM EDT | 520.00 | 38.00 | 49.00 | 56.50 | 0.00 | - | - | 2 | 52.95% |
| NEU240621C00560000 | 2024-04-30 11:51AM EDT | 560.00 | 4.52 | 4.90 | 11.00 | 0.00 | - | 1 | 3 | 21.87% |
| NEU240621C00570000 | 2024-05-15 1:39PM EDT | 570.00 | 9.50 | 0.90 | 8.60 | 0.00 | - | 2 | 1 | 23.58% |
| NEU240621C00575000 | 2024-04-29 1:19PM EDT | 575.00 | 3.54 | 0.60 | 7.60 | 0.00 | - | - | 1 | 24.33% |
| NEU240621C00580000 | 2024-04-29 1:18PM EDT | 580.00 | 3.34 | 0.30 | 6.80 | 0.00 | - | 1 | 1 | 25.18% |
| NEU240621C00590000 | 2024-04-26 9:30AM EDT | 590.00 | 9.10 | 0.05 | 6.00 | 0.00 | - | 1 | 0 | 27.82% |
| NEU240621C00600000 | 2024-05-10 2:49PM EDT | 600.00 | 4.55 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 29.08% |
| NEU240621C00610000 | 2024-04-08 1:14PM EDT | 610.00 | 33.11 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 32.54% |
| NEU240621C00620000 | 2024-03-27 3:39PM EDT | 620.00 | 28.67 | 0.00 | 4.80 | 0.00 | - | 9 | 19 | 35.83% |
| NEU240621C00645000 | 2024-03-08 11:49AM EDT | 645.00 | 17.70 | 7.00 | 17.00 | 0.00 | - | 250 | 250 | 59.55% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEU240621P00480000 | 2023-11-13 12:23PM EDT | 480.00 | 16.13 | 0.10 | 10.00 | 0.00 | - | 2 | 0 | 54.35% |
| NEU240621P00495000 | 2023-11-20 10:32AM EDT | 495.00 | 16.44 | 3.60 | 10.80 | 0.00 | - | 2 | 2 | 48.30% |
| NEU240621P00500000 | 2023-11-13 12:23PM EDT | 500.00 | 23.43 | 4.40 | 11.10 | 0.00 | - | - | 2 | 46.27% |
| NEU240621P00515000 | 2024-04-26 11:31AM EDT | 515.00 | 8.75 | 0.15 | 8.00 | 0.00 | - | 1 | 1 | 32.51% |
| NEU240621P00520000 | 2023-12-01 11:11AM EDT | 520.00 | 18.50 | 9.60 | 17.30 | 0.00 | - | 2 | 2 | 45.95% |
| NEU240621P00525000 | 2024-05-08 9:53AM EDT | 525.00 | 3.58 | 0.05 | 8.60 | 0.00 | - | - | 1 | 28.39% |
| NEU240621P00530000 | 2024-05-08 9:53AM EDT | 530.00 | 4.08 | 0.05 | 10.00 | 0.00 | - | - | 1 | 28.02% |
| NEU240621P00535000 | 2024-04-30 3:50PM EDT | 535.00 | 18.00 | 0.05 | 10.00 | 0.00 | - | 4 | 3 | 25.14% |
| NEU240621P00560000 | 2024-05-01 11:08AM EDT | 560.00 | 35.00 | 9.10 | 19.00 | 0.00 | - | 3 | 3 | 20.61% |
| NEU240621P00630000 | 2023-12-15 5:00PM EDT | 630.00 | 70.80 | 56.00 | 65.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEU240621P00655000 | 2024-02-20 10:50AM EDT | 655.00 | 59.10 | 31.00 | 40.90 | 0.00 | - | - | 2 | 0.00% |
