La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 375,87 +67,87 (+0,17 %) EUR/USD
1,0844 +0,0029 (+0,27 %) Gold future
2 399,80 +30,40 (+1,28 %) Bitcoin EUR
53 675,63 +1 283,55 (+2,45 %)
Otis Worldwide Corporation (OTIS)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OTIS240920C00075000 | 2024-04-03 2:53PM EDT | 75.00 | 24.60 | 17.50 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
| OTIS240920C00077500 | 2024-02-14 2:25PM EDT | 77.50 | 15.54 | 22.50 | 23.70 | 0.00 | - | 1 | 1 | 67.77% |
| OTIS240920C00080000 | 2024-04-24 12:40PM EDT | 80.00 | 14.90 | 17.40 | 21.30 | 0.00 | - | - | 0 | 51.64% |
| OTIS240920C00082500 | 2024-06-18 3:44PM EDT | 82.50 | 15.10 | 13.50 | 15.70 | 0.00 | - | 15 | 23 | 36.21% |
| OTIS240920C00085000 | 2024-06-07 3:22PM EDT | 85.00 | 15.15 | 10.80 | 15.10 | 0.00 | - | 5 | 24 | 46.68% |
| OTIS240920C00087500 | 2024-05-30 3:38PM EDT | 87.50 | 10.80 | 8.70 | 11.40 | 0.00 | - | 3 | 3 | 32.48% |
| OTIS240920C00090000 | 2024-06-21 10:38AM EDT | 90.00 | 8.50 | 8.20 | 8.50 | 0.00 | - | 3 | 39 | 24.50% |
| OTIS240920C00092500 | 2024-06-24 3:59PM EDT | 92.50 | 6.42 | 6.20 | 6.50 | -0.27 | -4.04% | 1 | 176 | 22.64% |
| OTIS240920C00095000 | 2024-07-05 1:31PM EDT | 95.00 | 4.40 | 4.50 | 4.70 | -0.50 | -10.20% | 5 | 76 | 20.96% |
| OTIS240920C00097500 | 2024-07-01 11:10AM EDT | 97.50 | 2.50 | 3.00 | 3.30 | 0.00 | - | 1 | 3,301 | 20.23% |
| OTIS240920C00100000 | 2024-07-02 2:19PM EDT | 100.00 | 1.70 | 1.90 | 2.15 | 0.00 | - | 452 | 508 | 19.35% |
| OTIS240920C00105000 | 2024-07-01 11:15AM EDT | 105.00 | 0.57 | 0.50 | 0.90 | 0.00 | - | 9 | 426 | 19.42% |
| OTIS240920C00110000 | 2024-06-27 3:48PM EDT | 110.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 76 | 19.12% |
| OTIS240920C00115000 | 2024-05-24 1:12PM EDT | 115.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 37 | 22.07% |
| OTIS240920C00120000 | 2024-03-28 11:03AM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 45 | 46 | 35.16% |
| OTIS240920C00125000 | 2024-05-07 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OTIS240920P00060000 | 2024-06-25 1:29PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 54.39% |
| OTIS240920P00065000 | 2024-05-02 1:59PM EDT | 65.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 67.24% |
| OTIS240920P00070000 | 2024-02-06 3:18PM EDT | 70.00 | 0.58 | 0.05 | 0.80 | 0.00 | - | - | 2 | 52.30% |
| OTIS240920P00075000 | 2024-04-25 12:03PM EDT | 75.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | - | 4 | 41.94% |
| OTIS240920P00077500 | 2024-04-29 11:35AM EDT | 77.50 | 0.50 | 0.30 | 0.50 | 0.00 | - | - | 5 | 34.62% |
| OTIS240920P00080000 | 2024-05-01 9:37AM EDT | 80.00 | 1.05 | 0.00 | 2.30 | 0.00 | - | 2 | 28 | 50.17% |
| OTIS240920P00082500 | 2024-06-20 2:35PM EDT | 82.50 | 0.39 | 0.15 | 0.40 | 0.00 | - | 10 | 31 | 25.39% |
| OTIS240920P00085000 | 2024-07-02 9:50AM EDT | 85.00 | 0.59 | 0.00 | 0.55 | 0.00 | - | 11 | 492 | 23.68% |
| OTIS240920P00087500 | 2024-07-01 3:26PM EDT | 87.50 | 0.90 | 0.60 | 0.75 | 0.00 | - | 2 | 91 | 21.88% |
| OTIS240920P00090000 | 2024-07-01 11:08AM EDT | 90.00 | 1.30 | 0.85 | 1.00 | 0.00 | - | 1 | 227 | 19.79% |
| OTIS240920P00092500 | 2024-06-10 9:50AM EDT | 92.50 | 1.35 | 1.30 | 1.50 | 0.00 | - | 1 | 131 | 18.62% |
| OTIS240920P00095000 | 2024-06-27 9:47AM EDT | 95.00 | 2.70 | 2.00 | 2.30 | 0.00 | - | 3 | 171 | 17.93% |
| OTIS240920P00097500 | 2024-06-17 10:29AM EDT | 97.50 | 3.30 | 3.10 | 3.40 | 0.00 | - | 1 | 36 | 17.31% |
| OTIS240920P00100000 | 2024-06-24 9:47AM EDT | 100.00 | 5.10 | 3.60 | 6.40 | 0.00 | - | 1 | 51 | 25.94% |
| OTIS240920P00105000 | 2024-06-14 11:11AM EDT | 105.00 | 8.90 | 8.20 | 10.20 | 0.00 | - | 1 | 11 | 27.91% |
| OTIS240920P00110000 | 2024-04-01 11:31AM EDT | 110.00 | 11.40 | 17.00 | 19.30 | 0.00 | - | 10 | 25 | 54.49% |
