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
53 604,55 +1 374,64 (+2,63 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OTIS250117C00047500 | 2024-05-17 10:11AM EDT | 47.50 | 50.00 | 48.10 | 52.40 | 0.00 | - | 3 | 12 | 63.92% |
| OTIS250117C00060000 | 2024-04-05 9:55AM EDT | 60.00 | 39.10 | 31.30 | 36.00 | 0.00 | - | 1 | 16 | 0.00% |
| OTIS250117C00065000 | 2022-09-27 3:54PM EDT | 65.00 | 12.60 | 13.60 | 18.50 | 0.00 | - | - | 4 | 0.00% |
| OTIS250117C00067500 | 2024-04-30 3:34PM EDT | 67.50 | 26.20 | 28.50 | 33.40 | 0.00 | - | 1 | 5 | 59.78% |
| OTIS250117C00070000 | 2024-04-12 2:08PM EDT | 70.00 | 28.80 | 28.20 | 29.60 | 0.00 | - | 1 | 18 | 47.74% |
| OTIS250117C00072500 | 2024-06-28 3:35PM EDT | 72.50 | 25.00 | 23.90 | 27.90 | 0.00 | - | 9 | 91 | 48.89% |
| OTIS250117C00075000 | 2024-06-28 11:55AM EDT | 75.00 | 23.20 | 21.50 | 25.20 | 0.00 | - | 7 | 58 | 44.02% |
| OTIS250117C00077500 | 2024-06-28 3:36PM EDT | 77.50 | 20.40 | 19.10 | 23.10 | 0.00 | - | 7 | 55 | 42.47% |
| OTIS250117C00080000 | 2024-06-12 11:54AM EDT | 80.00 | 20.30 | 17.00 | 21.00 | 0.00 | - | 1 | 40 | 40.74% |
| OTIS250117C00082500 | 2024-06-28 3:04PM EDT | 82.50 | 16.10 | 14.60 | 18.40 | 0.00 | - | 1 | 67 | 36.54% |
| OTIS250117C00085000 | 2024-06-03 1:33PM EDT | 85.00 | 16.30 | 13.00 | 14.90 | 0.00 | - | 1 | 88 | 28.33% |
| OTIS250117C00087500 | 2024-06-03 11:36AM EDT | 87.50 | 14.60 | 10.90 | 12.90 | 0.00 | - | 2 | 0 | 27.01% |
| OTIS250117C00090000 | 2024-06-21 1:44PM EDT | 90.00 | 10.50 | 10.60 | 11.00 | 0.00 | - | 8 | 100 | 25.78% |
| OTIS250117C00092500 | 2024-06-18 12:05PM EDT | 92.50 | 8.75 | 8.80 | 9.20 | 0.00 | - | 1 | 147 | 24.54% |
| OTIS250117C00095000 | 2024-06-03 9:44AM EDT | 95.00 | 9.35 | 7.10 | 7.60 | 0.00 | - | 3 | 0 | 23.62% |
| OTIS250117C00097500 | 2024-06-20 10:13AM EDT | 97.50 | 6.29 | 5.70 | 6.10 | 0.00 | - | 9 | 162 | 22.56% |
| OTIS250117C00100000 | 2024-06-12 1:43PM EDT | 100.00 | 5.35 | 4.50 | 4.80 | 0.00 | - | 5 | 258 | 21.69% |
| OTIS250117C00105000 | 2024-07-01 9:31AM EDT | 105.00 | 3.00 | 2.50 | 2.75 | 0.00 | - | 10 | 4,001 | 20.19% |
| OTIS250117C00110000 | 2024-07-03 10:57AM EDT | 110.00 | 1.45 | 1.25 | 1.45 | 0.00 | - | 1 | 538 | 19.20% |
| OTIS250117C00115000 | 2024-07-05 11:10AM EDT | 115.00 | 0.60 | 0.55 | 0.75 | -0.15 | -20.00% | 1 | 29 | 18.85% |
| OTIS250117C00120000 | 2024-05-30 1:45PM EDT | 120.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 125 | 126 | 19.46% |
| OTIS250117C00125000 | 2024-05-16 3:00PM EDT | 125.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 13 | 111 | 23.68% |
| OTIS250117C00130000 | 2024-03-25 9:30AM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 27.72% |
| OTIS250117C00135000 | 2023-08-24 3:38PM EDT | 135.00 | 0.35 | 0.00 | 1.65 | 0.00 | - | 2 | 0 | 37.02% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OTIS250117P00037500 | 2023-11-10 2:01PM EDT | 37.50 | 0.25 | 0.00 | 0.85 | 0.00 | - | - | 5 | 71.48% |
| OTIS250117P00040000 | 2023-10-05 9:30AM EDT | 40.00 | 1.10 | 0.20 | 0.80 | 0.00 | - | 13 | 25 | 69.04% |
| OTIS250117P00045000 | 2023-09-13 12:14PM EDT | 45.00 | 0.96 | 0.85 | 1.15 | 0.00 | - | 15 | 35 | 70.31% |
| OTIS250117P00047500 | 2024-05-17 10:11AM EDT | 47.50 | 0.40 | 0.00 | 2.25 | 0.00 | - | 3 | 16 | 67.87% |
| OTIS250117P00050000 | 2024-05-28 1:24PM EDT | 50.00 | 0.70 | 0.10 | 0.25 | 0.00 | - | 1 | 8 | 47.07% |
| OTIS250117P00055000 | 2024-01-17 4:40PM EDT | 55.00 | 0.65 | 0.15 | 1.65 | 0.00 | - | 4 | 19 | 52.98% |
| OTIS250117P00060000 | 2024-05-16 12:16PM EDT | 60.00 | 0.40 | 0.15 | 1.55 | 0.00 | - | 3 | 37 | 53.20% |
| OTIS250117P00065000 | 2024-03-07 4:05PM EDT | 65.00 | 0.57 | 0.35 | 1.90 | 0.00 | - | 2 | 59 | 49.07% |
| OTIS250117P00067500 | 2024-05-08 10:03AM EDT | 67.50 | 0.48 | 0.20 | 0.75 | 0.00 | - | 2 | 47 | 35.11% |
| OTIS250117P00070000 | 2024-05-03 1:25PM EDT | 70.00 | 0.70 | 0.25 | 0.50 | 0.00 | - | 2 | 57 | 29.30% |
| OTIS250117P00072500 | 2024-02-01 11:57AM EDT | 72.50 | 1.60 | 0.90 | 1.05 | 0.00 | - | 3 | 64 | 32.28% |
| OTIS250117P00075000 | 2024-06-25 3:51PM EDT | 75.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 10 | 30 | 25.78% |
| OTIS250117P00077500 | 2024-06-25 3:51PM EDT | 77.50 | 0.75 | 0.65 | 0.75 | 0.00 | - | 25 | 49 | 24.10% |
| OTIS250117P00080000 | 2024-07-03 10:29AM EDT | 80.00 | 0.89 | 0.80 | 0.95 | 0.00 | - | 1 | 693 | 23.04% |
| OTIS250117P00082500 | 2024-06-17 11:22AM EDT | 82.50 | 1.06 | 1.00 | 1.15 | 0.00 | - | 1 | 186 | 21.64% |
| OTIS250117P00085000 | 2024-07-03 9:51AM EDT | 85.00 | 1.45 | 1.35 | 1.50 | 0.00 | - | 2 | 155 | 20.83% |
| OTIS250117P00087500 | 2024-07-03 10:52AM EDT | 87.50 | 1.80 | 1.70 | 1.95 | 0.00 | - | 1 | 96 | 20.04% |
| OTIS250117P00090000 | 2024-06-25 10:34AM EDT | 90.00 | 2.50 | 2.20 | 2.50 | 0.00 | - | 1 | 165 | 19.20% |
| OTIS250117P00092500 | 2024-06-26 9:43AM EDT | 92.50 | 3.50 | 2.90 | 3.20 | 0.00 | - | 4 | 944 | 18.42% |
| OTIS250117P00095000 | 2024-07-05 9:46AM EDT | 95.00 | 4.20 | 3.70 | 4.00 | -0.10 | -2.33% | 6 | 141 | 17.43% |
| OTIS250117P00097500 | 2024-06-21 9:54AM EDT | 97.50 | 5.40 | 4.80 | 5.10 | 0.00 | - | 1 | 91 | 16.86% |
| OTIS250117P00100000 | 2024-07-03 9:45AM EDT | 100.00 | 6.20 | 4.80 | 8.20 | 0.00 | - | 1 | 247 | 22.70% |
| OTIS250117P00105000 | 2024-07-03 10:35AM EDT | 105.00 | 9.40 | 8.40 | 11.30 | 0.00 | - | 1 | 8 | 21.88% |
| OTIS250117P00110000 | 2024-04-16 9:51AM EDT | 110.00 | 15.20 | 12.70 | 14.60 | 0.00 | - | 2 | 6 | 19.37% |
| OTIS250117P00130000 | 2024-03-19 9:33AM EDT | 130.00 | 31.50 | 32.00 | 36.90 | 0.00 | - | 1 | 0 | 45.20% |
