La bourse est fermée
Dow Jones
39 962,11 +54,11 (+0,14 %) Nasdaq
16 737,15 -5,24 (-0,03 %) Nikkei 225
38 920,26 +534,53 (+1,39 %) EUR/USD
1,0872 -0,0015 (-0,14 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 040,88 -350,24 (-0,58 %)
Owens Corning (OC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240517C00090000 | 2024-05-15 1:17PM EDT | 90.00 | 90.10 | 83.70 | 87.50 | 0.00 | - | 1 | 1 | 606.84% |
| OC240517C00095000 | 2024-04-18 1:04PM EDT | 95.00 | 68.77 | 78.70 | 82.50 | 0.00 | - | 3 | 3 | 564.84% |
| OC240517C00100000 | 2024-04-18 12:53PM EDT | 100.00 | 64.10 | 73.60 | 77.50 | 0.00 | - | 3 | 9 | 525.00% |
| OC240517C00105000 | 2023-10-31 11:25AM EDT | 105.00 | 17.50 | 31.70 | 35.80 | 0.00 | - | 1 | 6 | 0.00% |
| OC240517C00110000 | 2024-04-19 10:37AM EDT | 110.00 | 52.00 | 63.80 | 67.50 | 0.00 | - | 2 | 5 | 450.59% |
| OC240517C00115000 | 2024-04-04 2:07PM EDT | 115.00 | 57.60 | 57.50 | 62.20 | 0.00 | - | 8 | 6 | 395.90% |
| OC240517C00120000 | 2024-02-29 11:02AM EDT | 120.00 | 32.07 | 45.70 | 50.50 | 0.00 | - | 2 | 2 | 0.00% |
| OC240517C00125000 | 2024-05-15 3:42PM EDT | 125.00 | 54.50 | 48.50 | 52.50 | 0.00 | - | 8 | 400 | 349.12% |
| OC240517C00130000 | 2024-05-14 2:16PM EDT | 130.00 | 46.66 | 43.50 | 47.50 | 0.00 | - | 1 | 79 | 317.38% |
| OC240517C00135000 | 2024-05-14 10:27AM EDT | 135.00 | 42.00 | 38.60 | 42.50 | 0.00 | - | 5 | 8 | 286.52% |
| OC240517C00140000 | 2024-05-15 3:09PM EDT | 140.00 | 39.70 | 33.70 | 37.40 | 0.00 | - | 3 | 13 | 251.76% |
| OC240517C00145000 | 2024-05-14 2:16PM EDT | 145.00 | 31.87 | 28.50 | 32.60 | 0.00 | - | 3 | 36 | 230.66% |
| OC240517C00150000 | 2024-05-14 2:16PM EDT | 150.00 | 26.95 | 24.20 | 27.60 | 0.00 | - | 2 | 67 | 98.05% |
| OC240517C00155000 | 2024-04-30 10:41AM EDT | 155.00 | 22.14 | 20.00 | 21.50 | +5.69 | +34.59% | 5 | 48 | 127.73% |
| OC240517C00160000 | 2024-05-16 2:32PM EDT | 160.00 | 15.62 | 14.80 | 16.30 | -2.38 | -13.22% | 2 | 244 | 93.46% |
| OC240517C00165000 | 2024-05-13 10:52AM EDT | 165.00 | 11.40 | 9.80 | 11.50 | -2.10 | -15.56% | 3 | 63 | 77.54% |
| OC240517C00170000 | 2024-05-16 10:21AM EDT | 170.00 | 6.59 | 4.80 | 6.60 | -3.01 | -31.35% | 6 | 85 | 53.81% |
| OC240517C00175000 | 2024-05-16 1:09PM EDT | 175.00 | 1.60 | 1.10 | 1.40 | -3.16 | -66.39% | 5 | 82 | 17.75% |
| OC240517C00180000 | 2024-05-16 10:28AM EDT | 180.00 | 0.13 | 0.05 | 0.15 | -1.07 | -89.17% | 5 | 1,442 | 24.51% |
| OC240517C00185000 | 2024-05-10 10:17AM EDT | 185.00 | 0.57 | 0.00 | 0.20 | 0.00 | - | 2 | 39 | 46.88% |
| OC240517C00190000 | 2024-05-15 9:47AM EDT | 190.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 68.16% |
| OC240517C00195000 | 2024-04-24 10:00AM EDT | 195.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 1 | 10 | 103.27% |
| OC240517C00210000 | 2024-02-07 2:46PM EDT | 210.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 145.31% |
| OC240517C00220000 | 2024-02-13 4:36PM EDT | 220.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 3 | 170.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240517P00080000 | 2023-11-03 1:16PM EDT | 80.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 528.52% |
| OC240517P00085000 | 2023-10-05 12:14PM EDT | 85.00 | 1.40 | 0.45 | 2.60 | 0.00 | - | - | 20 | 638.87% |
| OC240517P00090000 | 2023-09-15 10:42AM EDT | 90.00 | 1.30 | 2.00 | 2.75 | 0.00 | - | - | 2 | 661.62% |
| OC240517P00095000 | 2023-10-26 12:54PM EDT | 95.00 | 4.40 | 0.75 | 1.35 | 0.00 | - | - | 0 | 510.94% |
| OC240517P00100000 | 2023-10-30 11:21AM EDT | 100.00 | 5.50 | 1.00 | 1.70 | 0.00 | - | - | 1 | 500.68% |
| OC240517P00105000 | 2024-01-29 12:25PM EDT | 105.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 15 | 131 | 369.53% |
| OC240517P00110000 | 2024-04-23 2:41PM EDT | 110.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 234.38% |
| OC240517P00115000 | 2024-03-18 11:28AM EDT | 115.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 165 | 305.47% |
| OC240517P00120000 | 2024-03-18 11:29AM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 278.91% |
| OC240517P00125000 | 2024-04-05 11:06AM EDT | 125.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 20 | 39 | 274.41% |
| OC240517P00130000 | 2024-04-24 9:36AM EDT | 130.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 23 | 245.51% |
| OC240517P00135000 | 2024-05-10 1:22PM EDT | 135.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 19 | 219.92% |
| OC240517P00140000 | 2024-05-13 3:10PM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 24 | 73 | 144.53% |
| OC240517P00145000 | 2024-05-13 3:11PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 81 | 135 | 104.69% |
| OC240517P00150000 | 2024-05-01 3:25PM EDT | 150.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 2 | 66 | 141.21% |
| OC240517P00155000 | 2024-05-15 11:09AM EDT | 155.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 6 | 174 | 123.34% |
| OC240517P00160000 | 2024-05-13 2:16PM EDT | 160.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 145 | 67.97% |
| OC240517P00165000 | 2024-05-13 3:10PM EDT | 165.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 35 | 53.13% |
| OC240517P00170000 | 2024-05-15 11:10AM EDT | 170.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 60 | 29.49% |
| OC240517P00175000 | 2024-05-16 1:03PM EDT | 175.00 | 0.65 | 0.65 | 0.90 | +0.45 | +225.00% | 2 | 85 | 24.63% |
| OC240517P00180000 | 2024-05-15 12:20PM EDT | 180.00 | 1.20 | 4.30 | 5.10 | 0.00 | - | 8 | 18 | 47.31% |
| OC240517P00195000 | 2024-04-08 9:53AM EDT | 195.00 | 23.10 | 19.50 | 22.60 | 0.00 | - | - | 0 | 148.39% |
