Marchés français ouverture 3 h 50 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
1,0738 +0,0010 (+0,10 %) HANG SENG
18 401,19 +194,06 (+1,07 %) Bitcoin EUR
55 689,97 +2 132,01 (+3,98 %)
Northern Trust Corporation (NTRS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240517C00070000 | 2024-04-16 9:31AM EDT | 70.00 | 12.14 | 11.60 | 15.40 | 0.00 | - | - | 1 | 106.06% |
| NTRS240517C00072500 | 2024-02-27 12:00PM EDT | 72.50 | 10.00 | 15.40 | 18.90 | 0.00 | - | 10 | 12 | 171.85% |
| NTRS240517C00075000 | 2024-03-12 10:16AM EDT | 75.00 | 8.80 | 10.40 | 10.70 | 0.00 | - | 1 | 14 | 81.93% |
| NTRS240517C00077500 | 2024-04-15 10:56AM EDT | 77.50 | 8.20 | 4.30 | 7.00 | 0.00 | - | 1 | 52 | 48.05% |
| NTRS240517C00080000 | 2024-05-01 10:53AM EDT | 80.00 | 3.30 | 3.80 | 5.30 | 0.00 | - | 15 | 242 | 49.27% |
| NTRS240517C00082500 | 2024-04-29 2:17PM EDT | 82.50 | 2.50 | 2.00 | 2.20 | 0.00 | - | 44 | 313 | 24.61% |
| NTRS240517C00085000 | 2024-05-02 2:32PM EDT | 85.00 | 0.80 | 0.75 | 0.90 | -0.20 | -20.00% | 12 | 273 | 22.51% |
| NTRS240517C00087500 | 2024-05-01 11:48AM EDT | 87.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 182 | 22.27% |
| NTRS240517C00090000 | 2024-04-29 3:22PM EDT | 90.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 456 | 20.41% |
| NTRS240517C00092500 | 2024-04-16 3:28PM EDT | 92.50 | 0.29 | 0.00 | 1.55 | 0.00 | - | 2 | 285 | 51.07% |
| NTRS240517C00095000 | 2024-04-26 9:45AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 35.94% |
| NTRS240517C00097500 | 2024-04-15 2:35PM EDT | 97.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 54.98% |
| NTRS240517C00100000 | 2024-04-05 3:36PM EDT | 100.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 3 | 4 | 81.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240517P00065000 | 2024-03-14 1:52PM EDT | 65.00 | 0.37 | 0.05 | 1.40 | 0.00 | - | 20 | 12 | 98.14% |
| NTRS240517P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 54.59% |
| NTRS240517P00072500 | 2024-05-01 2:56PM EDT | 72.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 53.22% |
| NTRS240517P00075000 | 2024-04-22 3:54PM EDT | 75.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 43 | 62.35% |
| NTRS240517P00077500 | 2024-05-02 11:54AM EDT | 77.50 | 0.20 | 0.10 | 0.20 | +0.02 | +11.11% | 2 | 154 | 27.93% |
| NTRS240517P00080000 | 2024-04-26 1:05PM EDT | 80.00 | 0.35 | 0.30 | 0.40 | -0.12 | -25.53% | 4 | 204 | 23.68% |
| NTRS240517P00082500 | 2024-05-02 3:59PM EDT | 82.50 | 0.95 | 0.90 | 1.00 | -0.50 | -34.48% | 16 | 156 | 21.53% |
| NTRS240517P00085000 | 2024-05-01 10:04AM EDT | 85.00 | 3.02 | 2.10 | 2.25 | 0.00 | - | 10 | 225 | 20.14% |
| NTRS240517P00087500 | 2024-04-30 1:49PM EDT | 87.50 | 4.66 | 3.90 | 4.30 | 0.00 | - | 2 | 150 | 22.27% |
| NTRS240517P00090000 | 2024-04-11 10:21AM EDT | 90.00 | 6.40 | 4.90 | 8.60 | 0.00 | - | 7 | 3 | 66.28% |
| NTRS240517P00092500 | 2024-04-10 1:01PM EDT | 92.50 | 7.50 | 7.10 | 11.10 | 0.00 | - | - | 0 | 76.86% |
| NTRS240517P00095000 | 2024-04-17 1:51PM EDT | 95.00 | 12.90 | 9.60 | 13.50 | 0.00 | - | 50 | 0 | 84.77% |
| NTRS240517P00097500 | 2024-04-15 3:32PM EDT | 97.50 | 13.63 | 12.30 | 15.20 | 0.00 | - | - | 0 | 77.30% |
