Marchés français ouverture 13 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0701 -0,0015 (-0,14 %) HANG SENG
18 150,73 +77,83 (+0,43 %) Bitcoin EUR
57 539,34 +425,91 (+0,75 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241220C00035000 | 2023-11-20 1:14PM EDT | 35.00 | 40.50 | 47.20 | 50.90 | 0.00 | - | 2 | 0 | 100.83% |
| NTRS241220C00045000 | 2023-09-29 3:28PM EDT | 45.00 | 26.20 | 19.70 | 22.90 | 0.00 | - | 2 | 2 | 0.00% |
| NTRS241220C00055000 | 2023-11-13 10:53AM EDT | 55.00 | 18.80 | 26.90 | 28.60 | 0.00 | - | 1 | 6 | 50.87% |
| NTRS241220C00057500 | 2023-11-13 11:06AM EDT | 57.50 | 16.80 | 23.30 | 27.90 | 0.00 | - | 3 | 4 | 61.57% |
| NTRS241220C00060000 | 2024-02-15 10:59AM EDT | 60.00 | 22.20 | 21.90 | 25.50 | 0.00 | - | 3 | 4 | 57.29% |
| NTRS241220C00062500 | 2024-03-19 1:17PM EDT | 62.50 | 21.90 | 19.60 | 23.10 | 0.00 | - | 1 | 6 | 53.06% |
| NTRS241220C00065000 | 2024-02-02 4:08PM EDT | 65.00 | 18.17 | 19.70 | 20.30 | 0.00 | - | 1 | 7 | 46.34% |
| NTRS241220C00067500 | 2024-06-20 12:24PM EDT | 67.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTRS241220C00070000 | 2024-06-17 3:32PM EDT | 70.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRS241220C00072500 | 2024-06-17 3:32PM EDT | 72.50 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRS241220C00075000 | 2024-05-07 10:43AM EDT | 75.00 | 13.50 | 10.70 | 11.10 | 0.00 | - | 2 | 53 | 32.13% |
| NTRS241220C00077500 | 2024-04-30 11:13AM EDT | 77.50 | 10.30 | 8.80 | 9.20 | 0.00 | - | 352 | 367 | 30.08% |
| NTRS241220C00080000 | 2024-06-18 2:45PM EDT | 80.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRS241220C00082500 | 2024-06-21 9:30AM EDT | 82.50 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NTRS241220C00085000 | 2024-06-24 10:44AM EDT | 85.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| NTRS241220C00087500 | 2024-06-11 12:43PM EDT | 87.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| NTRS241220C00090000 | 2024-06-11 12:08PM EDT | 90.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NTRS241220C00092500 | 2024-06-11 12:22PM EDT | 92.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTRS241220C00095000 | 2024-05-06 9:53AM EDT | 95.00 | 2.85 | 1.75 | 2.95 | 0.00 | - | 1 | 131 | 31.59% |
| NTRS241220C00097500 | 2024-04-25 2:58PM EDT | 97.50 | 2.25 | 1.25 | 1.55 | 0.00 | - | 1 | 4 | 26.40% |
| NTRS241220C00100000 | 2024-05-21 1:24PM EDT | 100.00 | 1.20 | 0.90 | 2.85 | 0.00 | - | 265 | 292 | 36.32% |
| NTRS241220C00105000 | 2024-04-17 10:28AM EDT | 105.00 | 0.95 | 0.70 | 0.90 | 0.00 | - | 22 | 48 | 28.04% |
| NTRS241220C00110000 | 2024-03-04 3:07PM EDT | 110.00 | 1.25 | 1.30 | 2.35 | 0.00 | - | 18 | 19 | 42.25% |
| NTRS241220C00115000 | 2024-04-16 12:57PM EDT | 115.00 | 0.30 | 0.05 | 2.35 | 0.00 | - | 15 | 81 | 46.07% |
| NTRS241220C00120000 | 2024-05-15 9:31AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 12.50% |
| NTRS241220C00125000 | 2024-04-19 2:39PM EDT | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241220P00032500 | 2023-12-06 4:21PM EDT | 32.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 3 | 45 | 116.09% |
| NTRS241220P00035000 | 2023-12-11 3:31PM EDT | 35.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 33 | 103.91% |
| NTRS241220P00037500 | 2024-05-21 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 308 | 59.08% |
| NTRS241220P00040000 | 2024-01-30 11:18AM EDT | 40.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 6 | 32 | 62.21% |
| NTRS241220P00042500 | 2024-04-12 9:59AM EDT | 42.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 2 | 0 | 69.36% |
| NTRS241220P00045000 | 2023-11-02 10:10AM EDT | 45.00 | 1.79 | 0.00 | 3.20 | 0.00 | - | 1 | 3 | 70.80% |
| NTRS241220P00047500 | 2023-10-18 1:00PM EDT | 47.50 | 2.45 | 1.20 | 1.35 | 0.00 | - | 29 | 30 | 61.55% |
| NTRS241220P00050000 | 2024-02-13 2:50PM EDT | 50.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 40 | 280 | 49.56% |
| NTRS241220P00055000 | 2024-05-01 12:59PM EDT | 55.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | 20 | 53 | 59.41% |
| NTRS241220P00057500 | 2024-03-04 4:01PM EDT | 57.50 | 1.05 | 0.65 | 0.80 | 0.00 | - | 1 | 38 | 38.55% |
| NTRS241220P00060000 | 2024-05-24 12:02PM EDT | 60.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 61 | 32.40% |
| NTRS241220P00062500 | 2024-05-03 10:54AM EDT | 62.50 | 1.00 | 0.55 | 0.80 | 0.00 | - | 1 | 100 | 31.35% |
| NTRS241220P00065000 | 2024-04-18 2:37PM EDT | 65.00 | 1.95 | 0.70 | 0.85 | 0.00 | - | 7 | 80 | 28.38% |
| NTRS241220P00067500 | 2024-04-30 9:45AM EDT | 67.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 6.25% |
| NTRS241220P00070000 | 2024-06-07 3:29PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NTRS241220P00072500 | 2024-05-06 9:46AM EDT | 72.50 | 2.10 | 2.05 | 4.20 | 0.00 | - | 2 | 49 | 37.78% |
| NTRS241220P00075000 | 2024-05-28 1:46PM EDT | 75.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTRS241220P00077500 | 2024-06-21 10:13AM EDT | 77.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NTRS241220P00080000 | 2024-06-24 12:45PM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NTRS241220P00082500 | 2024-06-25 1:22PM EDT | 82.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRS241220P00085000 | 2024-06-17 10:41AM EDT | 85.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRS241220P00087500 | 2024-06-25 10:03AM EDT | 87.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRS241220P00090000 | 2024-05-13 9:30AM EDT | 90.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NTRS241220P00092500 | 2024-05-01 9:56AM EDT | 92.50 | 12.10 | 10.50 | 11.30 | 0.00 | - | 1 | 5 | 17.12% |
| NTRS241220P00095000 | 2024-05-01 1:04PM EDT | 95.00 | 13.90 | 11.10 | 12.90 | 0.00 | - | 1 | 3 | 0.00% |
| NTRS241220P00097500 | 2024-05-01 1:26PM EDT | 97.50 | 15.80 | 14.00 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| NTRS241220P00100000 | 2024-05-14 11:15AM EDT | 100.00 | 14.90 | 17.20 | 19.60 | 0.00 | - | 1 | 3 | 29.44% |
| NTRS241220P00105000 | 2024-04-02 12:12PM EDT | 105.00 | 18.70 | 20.40 | 23.70 | 0.00 | - | 1 | 2 | 26.84% |
