La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 062,52 +254,69 (+0,41 %)
OneSpan Inc. (OSPN)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OSPN240920C00007500 | 2024-05-09 11:15AM EDT | 7.50 | 5.10 | 5.60 | 7.10 | 0.00 | - | 1 | 5 | 153.81% |
| OSPN240920C00010000 | 2024-03-28 12:26PM EDT | 10.00 | 2.85 | 1.95 | 2.15 | 0.00 | - | 1 | 2 | 0.00% |
| OSPN240920C00012500 | 2024-06-10 3:14PM EDT | 12.50 | 1.95 | 1.35 | 2.60 | 0.00 | - | 1 | 283 | 72.02% |
| OSPN240920C00015000 | 2024-06-06 2:04PM EDT | 15.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 5 | 3,500 | 51.56% |
| OSPN240920C00017500 | 2024-06-05 2:02PM EDT | 17.50 | 0.35 | 0.10 | 0.40 | 0.00 | - | 30 | 185 | 53.32% |
| OSPN240920C00020000 | 2024-03-12 11:18AM EDT | 20.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 75.59% |
| OSPN240920C00022500 | 2024-03-08 12:31PM EDT | 22.50 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 86.23% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OSPN240920P00005000 | 2024-03-12 11:06AM EDT | 5.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 127.34% |
| OSPN240920P00007500 | 2024-05-13 9:30AM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 270 | 25.00% |
| OSPN240920P00010000 | 2024-04-22 10:02AM EDT | 10.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| OSPN240920P00012500 | 2024-06-05 2:08PM EDT | 12.50 | 0.85 | 1.05 | 1.15 | 0.00 | - | 4 | 296 | 48.73% |
| OSPN240920P00015000 | 2024-06-07 9:39AM EDT | 15.00 | 2.45 | 2.45 | 3.00 | 0.00 | - | 4 | 86 | 57.08% |
| OSPN240920P00020000 | 2024-03-07 11:20AM EDT | 20.00 | 8.30 | 6.60 | 9.60 | 0.00 | - | - | 0 | 99.32% |
