La bourse ferme dans 29 min
CAC 40
7 998,38 -93,48 (-1,16 %) Euro Stoxx 50
4 926,77 -63,11 (-1,26 %) Dow Jones
37 793,83 -667,09 (-1,73 %) EUR/USD
1,0715 +0,0014 (+0,13 %) Gold future
2 353,00 +14,60 (+0,62 %) Bitcoin EUR
59 148,37 -1 736,86 (-2,85 %)
Owens Corning (OC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:00AM 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 | 2024-03-06 1:56PM EDT | 90.00 | 61.26 | 81.00 | 85.80 | 0.00 | - | 1 | 1 | 278.42% |
| OC240517C00095000 | 2024-04-18 1:04PM EDT | 95.00 | 68.77 | 67.50 | 71.00 | 0.00 | - | 3 | 3 | 147.66% |
| OC240517C00100000 | 2024-04-18 12:53PM EDT | 100.00 | 64.10 | 62.50 | 66.10 | 0.00 | - | 3 | 9 | 138.33% |
| 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 | 52.40 | 56.00 | 0.00 | - | 2 | 5 | 114.36% |
| OC240517C00115000 | 2024-04-04 2:07PM EDT | 115.00 | 57.60 | 47.50 | 51.10 | 0.00 | - | 8 | 6 | 105.98% |
| OC240517C00120000 | 2024-02-29 11:02AM EDT | 120.00 | 32.07 | 45.70 | 50.50 | 0.00 | - | 2 | 2 | 123.78% |
| OC240517C00125000 | 2024-02-29 11:15AM EDT | 125.00 | 27.08 | 40.50 | 45.40 | 0.00 | - | 8 | 501 | 110.50% |
| OC240517C00130000 | 2024-04-16 9:44AM EDT | 130.00 | 32.49 | 32.90 | 35.70 | 0.00 | - | 3 | 79 | 70.51% |
| OC240517C00135000 | 2024-02-09 3:05PM EDT | 135.00 | 18.50 | 24.50 | 25.50 | 0.00 | - | 5 | 8 | 0.00% |
| OC240517C00140000 | 2024-04-09 9:41AM EDT | 140.00 | 32.40 | 22.80 | 25.60 | 0.00 | - | 1 | 14 | 51.61% |
| OC240517C00145000 | 2024-04-18 2:48PM EDT | 145.00 | 18.05 | 18.90 | 21.50 | 0.00 | - | 2 | 37 | 53.27% |
| OC240517C00150000 | 2024-04-24 11:01AM EDT | 150.00 | 14.65 | 15.00 | 15.70 | 0.00 | - | 1 | 70 | 35.72% |
| OC240517C00155000 | 2024-04-23 2:16PM EDT | 155.00 | 14.60 | 10.50 | 11.30 | 0.00 | - | 1 | 58 | 32.06% |
| OC240517C00160000 | 2024-04-24 12:32PM EDT | 160.00 | 6.60 | 7.10 | 7.50 | 0.00 | - | 12 | 244 | 29.87% |
| OC240517C00165000 | 2024-04-25 10:34AM EDT | 165.00 | 4.30 | 4.30 | 4.50 | 0.00 | - | 5 | 85 | 28.46% |
| OC240517C00170000 | 2024-04-24 2:57PM EDT | 170.00 | 1.89 | 2.30 | 2.60 | -0.46 | -19.57% | 1 | 97 | 28.81% |
| OC240517C00175000 | 2024-04-24 1:50PM EDT | 175.00 | 1.28 | 0.65 | 1.25 | 0.00 | - | 24 | 86 | 27.89% |
| OC240517C00180000 | 2024-04-25 10:11AM EDT | 180.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 35 | 1,544 | 28.83% |
| OC240517C00185000 | 2024-04-24 11:08AM EDT | 185.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 32 | 29.15% |
| OC240517C00190000 | 2024-04-24 11:40AM EDT | 190.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 38.18% |
| OC240517C00195000 | 2024-04-24 10:00AM EDT | 195.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 43.36% |
| OC240517C00210000 | 2024-02-07 2:46PM EDT | 210.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 55.62% |
| OC240517C00220000 | 2024-02-13 4:36PM EDT | 220.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 3 | 62.50% |
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 | 145.51% |
| OC240517P00085000 | 2023-10-05 12:14PM EDT | 85.00 | 1.40 | 0.45 | 2.60 | 0.00 | - | - | 20 | 176.17% |
| OC240517P00090000 | 2023-09-15 10:42AM EDT | 90.00 | 1.30 | 2.00 | 2.75 | 0.00 | - | - | 2 | 182.01% |
| OC240517P00095000 | 2023-10-26 12:54PM EDT | 95.00 | 4.40 | 0.75 | 1.35 | 0.00 | - | - | 0 | 138.67% |
| OC240517P00100000 | 2023-10-30 11:21AM EDT | 100.00 | 5.50 | 1.00 | 1.70 | 0.00 | - | - | 1 | 135.06% |
| OC240517P00105000 | 2024-01-29 12:25PM EDT | 105.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 15 | 131 | 97.85% |
| OC240517P00110000 | 2024-04-23 2:41PM EDT | 110.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 60.55% |
| OC240517P00115000 | 2024-03-18 11:28AM EDT | 115.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 165 | 78.81% |
| OC240517P00120000 | 2024-03-18 11:29AM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 70.80% |
| OC240517P00125000 | 2024-04-05 11:06AM EDT | 125.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 20 | 39 | 58.59% |
| OC240517P00130000 | 2024-04-24 9:36AM EDT | 130.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 51.42% |
| OC240517P00135000 | 2024-04-24 9:36AM EDT | 135.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 51.03% |
| OC240517P00140000 | 2024-04-24 9:38AM EDT | 140.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 1 | 66 | 41.31% |
| OC240517P00145000 | 2024-04-24 1:31PM EDT | 145.00 | 0.59 | 0.40 | 0.50 | +0.14 | +31.11% | 3 | 104 | 35.86% |
| OC240517P00150000 | 2024-04-24 1:31PM EDT | 150.00 | 1.00 | 0.75 | 0.85 | +0.21 | +26.58% | 3 | 62 | 32.94% |
| OC240517P00155000 | 2024-04-25 10:32AM EDT | 155.00 | 1.55 | 1.35 | 1.60 | +0.15 | +10.71% | 5 | 70 | 31.28% |
| OC240517P00160000 | 2024-04-24 3:04PM EDT | 160.00 | 2.70 | 2.70 | 2.90 | 0.00 | - | 35 | 68 | 29.91% |
| OC240517P00165000 | 2024-04-24 1:45PM EDT | 165.00 | 4.58 | 4.70 | 5.00 | 0.00 | - | 21 | 32 | 29.09% |
| OC240517P00170000 | 2024-04-24 10:49AM EDT | 170.00 | 7.50 | 7.90 | 8.30 | 0.00 | - | 4 | 59 | 30.81% |
| OC240517P00175000 | 2024-04-04 11:04AM EDT | 175.00 | 8.70 | 11.30 | 12.00 | 0.00 | - | 65 | 51 | 30.86% |
| OC240517P00195000 | 2024-04-08 9:53AM EDT | 195.00 | 23.10 | 29.20 | 33.00 | 0.00 | - | - | 0 | 68.26% |
