Marchés français ouverture 5 h 27 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0767 0,0000 (-0,00 %) HANG SENG
18 475,92 0,00 (0,00 %) Bitcoin EUR
59 735,45 +934,46 (+1,59 %)
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 | 12.70 | 16.40 | 0.00 | - | - | 1 | 120.41% |
| NTRS240517C00072500 | 2024-02-27 12:00PM EDT | 72.50 | 10.00 | 15.40 | 18.90 | 0.00 | - | 10 | 12 | 175.93% |
| NTRS240517C00075000 | 2024-03-12 10:16AM EDT | 75.00 | 8.80 | 10.40 | 10.70 | 0.00 | - | 1 | 14 | 70.17% |
| NTRS240517C00077500 | 2024-04-15 10:56AM EDT | 77.50 | 8.20 | 5.40 | 9.10 | 0.00 | - | 1 | 52 | 80.42% |
| NTRS240517C00080000 | 2024-05-01 10:53AM EDT | 80.00 | 3.30 | 4.70 | 6.40 | 0.00 | - | 15 | 242 | 61.04% |
| NTRS240517C00082500 | 2024-05-03 12:59PM EDT | 82.50 | 2.65 | 2.70 | 3.30 | +0.15 | +6.00% | 54 | 313 | 34.23% |
| NTRS240517C00085000 | 2024-05-03 10:11AM EDT | 85.00 | 1.15 | 1.05 | 1.25 | +0.35 | +43.75% | 15 | 280 | 23.34% |
| NTRS240517C00087500 | 2024-05-03 10:14AM EDT | 87.50 | 0.30 | 0.20 | 0.40 | +0.10 | +50.00% | 28 | 182 | 22.34% |
| NTRS240517C00090000 | 2024-04-29 3:22PM EDT | 90.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 456 | 19.43% |
| NTRS240517C00092500 | 2024-04-16 3:28PM EDT | 92.50 | 0.29 | 0.00 | 0.05 | 0.00 | - | 2 | 285 | 26.17% |
| NTRS240517C00095000 | 2024-04-26 9:45AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 32.62% |
| NTRS240517C00097500 | 2024-04-15 2:35PM EDT | 97.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 43.26% |
| NTRS240517C00100000 | 2024-04-05 3:36PM EDT | 100.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 74.61% |
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 | 113.77% |
| NTRS240517P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 56.64% |
| NTRS240517P00072500 | 2024-05-01 2:56PM EDT | 72.50 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 69 | 87.21% |
| NTRS240517P00075000 | 2024-04-22 3:54PM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 43 | 74.02% |
| NTRS240517P00077500 | 2024-05-02 11:54AM EDT | 77.50 | 0.20 | 0.00 | 0.85 | 0.00 | - | 2 | 154 | 55.27% |
| NTRS240517P00080000 | 2024-05-03 12:18PM EDT | 80.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 1 | 206 | 25.24% |
| NTRS240517P00082500 | 2024-05-02 3:59PM EDT | 82.50 | 0.95 | 0.40 | 0.55 | 0.00 | - | 16 | 156 | 22.41% |
| NTRS240517P00085000 | 2024-05-03 10:08AM EDT | 85.00 | 1.55 | 1.25 | 1.45 | -1.47 | -48.68% | 17 | 225 | 20.39% |
| NTRS240517P00087500 | 2024-05-03 2:42PM EDT | 87.50 | 3.30 | 2.90 | 3.20 | -1.36 | -29.18% | 2,287 | 150 | 20.46% |
| NTRS240517P00090000 | 2024-04-11 10:21AM EDT | 90.00 | 6.40 | 3.80 | 7.50 | 0.00 | - | 7 | 3 | 67.87% |
| NTRS240517P00092500 | 2024-04-10 1:01PM EDT | 92.50 | 7.50 | 6.20 | 9.50 | 0.00 | - | - | 0 | 70.43% |
| NTRS240517P00095000 | 2024-04-17 1:51PM EDT | 95.00 | 12.90 | 9.50 | 12.40 | 0.00 | - | 50 | 0 | 55.81% |
| NTRS240517P00097500 | 2024-04-15 3:32PM EDT | 97.50 | 13.63 | 11.20 | 15.00 | 0.00 | - | - | 0 | 50.59% |
