La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0774 -0,0010 (-0,10 %) Gold future
2 370,40 +30,10 (+1,29 %) Bitcoin EUR
56 275,83 -1 710,45 (-2,95 %)
The ODP Corporation (ODP)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ODP241220C00035000 | 2024-04-22 3:08PM EDT | 35.00 | 17.40 | 7.60 | 10.30 | 0.00 | - | 2 | 0 | 60.06% |
| ODP241220C00040000 | 2024-05-08 11:53AM EDT | 40.00 | 5.15 | 4.60 | 5.50 | -2.75 | -34.81% | 1 | 10 | 40.58% |
| ODP241220C00050000 | 2024-04-11 11:42AM EDT | 50.00 | 7.00 | 1.25 | 1.50 | 0.00 | - | 20 | 13 | 33.69% |
| ODP241220C00055000 | 2024-04-10 9:47AM EDT | 55.00 | 4.20 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 36.74% |
| ODP241220C00060000 | 2024-05-10 3:44PM EDT | 60.00 | 0.32 | 0.20 | 0.40 | -3.68 | -92.00% | 10 | 5 | 33.40% |
| ODP241220C00065000 | 2023-12-22 10:33AM EDT | 65.00 | 5.00 | 2.15 | 2.70 | 0.00 | - | 1 | 2 | 64.09% |
| ODP241220C00070000 | 2024-05-07 9:30AM EDT | 70.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 6 | 69.36% |
| ODP241220C00075000 | 2024-02-28 10:38AM EDT | 75.00 | 1.95 | 0.70 | 1.30 | 0.00 | - | - | 6 | 57.47% |
| ODP241220C00080000 | 2024-05-07 9:30AM EDT | 80.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 78.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ODP241220P00025000 | 2023-10-30 3:56PM EDT | 25.00 | 0.75 | 0.10 | 1.00 | 0.00 | - | 26 | 40 | 57.37% |
| ODP241220P00030000 | 2023-12-28 3:42PM EDT | 30.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 59.79% |
| ODP241220P00035000 | 2024-02-12 3:17PM EDT | 35.00 | 0.70 | 0.55 | 2.25 | 0.00 | - | 2 | 33 | 38.70% |
| ODP241220P00040000 | 2024-04-04 3:31PM EDT | 40.00 | 1.40 | 0.20 | 1.35 | 0.00 | - | 14 | 36 | 13.48% |
| ODP241220P00045000 | 2023-12-05 11:43AM EDT | 45.00 | 4.60 | 1.50 | 4.40 | 0.00 | - | 1 | 1 | 9.94% |
| ODP241220P00050000 | 2024-04-18 3:55PM EDT | 50.00 | 4.84 | 7.60 | 10.60 | 0.00 | - | 11 | 42 | 32.37% |
| ODP241220P00055000 | 2024-05-02 11:06AM EDT | 55.00 | 6.52 | 12.00 | 16.40 | 0.00 | - | 1 | 1 | 48.21% |
| ODP241220P00060000 | 2024-01-25 2:04PM EDT | 60.00 | 9.80 | 7.70 | 10.60 | 0.00 | - | 5 | 5 | 0.00% |
| ODP241220P00070000 | 2023-10-27 1:42PM EDT | 70.00 | 26.20 | 19.50 | 24.50 | 0.00 | - | 5 | 0 | 0.00% |
