La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 400,97 +180,64 (+0,29 %)
Ouster, Inc. (OUST)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OUST241115C00001000 | 2024-05-10 2:22PM EDT | 1.00 | 11.30 | 10.10 | 12.10 | 0.00 | - | - | 2 | 347.66% |
| OUST241115C00002000 | 2024-04-01 9:37AM EDT | 2.00 | 6.37 | 6.70 | 7.50 | 0.00 | - | 1 | 1 | 0.00% |
| OUST241115C00004000 | 2024-05-10 10:19AM EDT | 4.00 | 9.94 | 6.80 | 8.90 | 0.00 | - | 1 | 1 | 107.81% |
| OUST241115C00005000 | 2024-05-02 2:06PM EDT | 5.00 | 5.00 | 6.60 | 7.80 | 0.00 | - | 2 | 3 | 124.22% |
| OUST241115C00006000 | 2024-05-30 10:49AM EDT | 6.00 | 6.80 | 5.40 | 7.20 | 0.00 | - | 2 | 12 | 109.47% |
| OUST241115C00007000 | 2024-05-31 12:14PM EDT | 7.00 | 5.50 | 5.30 | 6.00 | -0.70 | -11.29% | 1 | 63 | 110.16% |
| OUST241115C00008000 | 2024-05-17 2:41PM EDT | 8.00 | 6.00 | 4.70 | 5.90 | 0.00 | - | 2 | 530 | 121.19% |
| OUST241115C00009000 | 2024-05-10 11:39AM EDT | 9.00 | 6.10 | 2.95 | 5.20 | 0.00 | - | 16 | 137 | 91.02% |
| OUST241115C00010000 | 2024-05-24 11:19AM EDT | 10.00 | 3.35 | 3.60 | 4.60 | 0.00 | - | 107 | 1,668 | 111.04% |
| OUST241115C00011000 | 2024-05-31 12:25PM EDT | 11.00 | 3.28 | 3.10 | 4.20 | -1.32 | -28.70% | 1 | 150 | 109.52% |
| OUST241115C00012000 | 2024-05-31 10:26AM EDT | 12.00 | 2.98 | 2.65 | 3.40 | +0.13 | +4.56% | 41 | 194 | 100.88% |
| OUST241115C00013000 | 2024-05-29 2:36PM EDT | 13.00 | 2.74 | 2.50 | 2.90 | -0.21 | -7.12% | 200 | 223 | 101.03% |
| OUST241115C00014000 | 2024-05-31 10:15AM EDT | 14.00 | 2.07 | 2.05 | 2.60 | -0.48 | -18.82% | 3 | 604 | 98.39% |
| OUST241115C00015000 | 2024-05-28 3:59PM EDT | 15.00 | 2.17 | 1.85 | 2.40 | 0.00 | - | 10 | 259 | 100.15% |
| OUST241115C00016000 | 2024-05-29 1:57PM EDT | 16.00 | 2.10 | 1.55 | 2.10 | 0.00 | - | 23 | 69 | 97.80% |
| OUST241115C00017000 | 2024-05-29 1:02PM EDT | 17.00 | 1.90 | 1.20 | 2.40 | 0.00 | - | 5 | 9 | 103.37% |
| OUST241115C00018000 | 2024-05-20 11:59AM EDT | 18.00 | 2.10 | 1.05 | 1.70 | 0.00 | - | 9 | 13 | 95.21% |
| OUST241115C00020000 | 2024-05-31 11:24AM EDT | 20.00 | 1.26 | 1.10 | 1.40 | -0.19 | -13.10% | 5 | 105 | 100.78% |
| OUST241115C00025000 | 2024-05-31 11:23AM EDT | 25.00 | 0.75 | 0.00 | 0.90 | -0.15 | -16.67% | 5 | 132 | 86.52% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OUST241115P00002000 | 2024-04-23 9:37AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| OUST241115P00003000 | 2024-04-02 9:55AM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 172.66% |
| OUST241115P00004000 | 2024-05-17 12:01PM EDT | 4.00 | 0.31 | 0.10 | 0.75 | 0.00 | - | 6 | 6 | 143.95% |
| OUST241115P00005000 | 2024-05-17 1:11PM EDT | 5.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 1 | 54 | 107.81% |
| OUST241115P00006000 | 2024-05-17 1:28PM EDT | 6.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 47 | 114.65% |
| OUST241115P00007000 | 2024-05-23 10:03AM EDT | 7.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | 1 | 46 | 85.35% |
| OUST241115P00008000 | 2024-05-28 2:28PM EDT | 8.00 | 1.25 | 0.00 | 1.40 | 0.00 | - | 2 | 170 | 78.22% |
| OUST241115P00009000 | 2024-05-28 3:51PM EDT | 9.00 | 1.40 | 1.25 | 1.80 | 0.00 | - | 1 | 27 | 97.27% |
| OUST241115P00010000 | 2024-05-31 10:18AM EDT | 10.00 | 2.00 | 1.30 | 2.95 | +0.15 | +8.11% | 2 | 166 | 100.78% |
| OUST241115P00011000 | 2024-05-29 2:36PM EDT | 11.00 | 2.40 | 1.95 | 2.70 | 0.00 | - | 6 | 189 | 87.89% |
| OUST241115P00012000 | 2024-05-23 2:42PM EDT | 12.00 | 3.55 | 2.65 | 3.40 | 0.00 | - | 3 | 4 | 91.02% |
| OUST241115P00013000 | 2024-05-17 1:17PM EDT | 13.00 | 3.35 | 2.45 | 4.90 | 0.00 | - | 5 | 100 | 90.63% |
| OUST241115P00014000 | 2024-05-29 12:03PM EDT | 14.00 | 4.20 | 3.70 | 4.80 | 0.00 | - | 1 | 72 | 86.52% |
| OUST241115P00015000 | 2024-05-29 12:01PM EDT | 15.00 | 4.90 | 4.80 | 5.50 | 0.00 | - | - | 1 | 91.50% |
| OUST241115P00016000 | 2024-05-29 3:24PM EDT | 16.00 | 5.70 | 5.20 | 6.40 | 0.00 | - | 34 | 90 | 87.35% |
| OUST241115P00017000 | 2024-05-28 2:59PM EDT | 17.00 | 6.50 | 6.10 | 6.90 | 0.00 | - | 7 | 12 | 83.69% |
| OUST241115P00020000 | 2024-05-17 10:37AM EDT | 20.00 | 8.30 | 8.90 | 9.50 | 0.00 | - | 5 | 7 | 88.18% |
| OUST241115P00025000 | 2024-05-22 3:50PM EDT | 25.00 | 14.00 | 13.40 | 14.00 | 0.00 | - | 2 | 2 | 83.89% |
