Marchés français ouverture 1 h 5 min
Dow Jones
39 411,21 +260,91 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 151,22 +346,57 (+0,89 %) EUR/USD
1,0746 +0,0009 (+0,09 %) HANG SENG
18 114,77 +87,06 (+0,48 %) Bitcoin EUR
56 769,39 -1 240,34 (-2,14 %)
Patterson Companies, Inc. (PDCO)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO241220C00015000 | 2023-12-19 3:05PM EDT | 15.00 | 12.60 | 13.30 | 18.00 | 0.00 | - | 1 | 0 | 204.69% |
| PDCO241220C00018000 | 2023-12-01 2:40PM EDT | 18.00 | 9.00 | 10.20 | 11.40 | 0.00 | - | 5 | 5 | 123.83% |
| PDCO241220C00020000 | 2024-04-08 10:33AM EDT | 20.00 | 6.70 | 6.50 | 6.70 | 0.00 | - | 1 | 16 | 64.14% |
| PDCO241220C00022000 | 2024-06-24 2:48PM EDT | 22.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDCO241220C00023000 | 2024-06-21 3:43PM EDT | 23.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| PDCO241220C00024000 | 2024-06-24 1:09PM EDT | 24.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PDCO241220C00025000 | 2024-06-24 11:23AM EDT | 25.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| PDCO241220C00026000 | 2024-06-21 3:55PM EDT | 26.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| PDCO241220C00027000 | 2024-06-21 2:10PM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| PDCO241220C00028000 | 2024-06-21 3:52PM EDT | 28.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| PDCO241220C00029000 | 2024-06-21 3:13PM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| PDCO241220C00030000 | 2024-06-17 3:54PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| PDCO241220C00032000 | 2024-05-31 10:16AM EDT | 32.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PDCO241220C00035000 | 2024-05-21 3:55PM EDT | 35.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 4 | 220 | 49.61% |
| PDCO241220C00037000 | 2024-01-25 4:49PM EDT | 37.00 | 1.05 | 0.65 | 0.90 | 0.00 | - | 5 | 9 | 53.66% |
| PDCO241220C00040000 | 2024-01-22 10:32AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| PDCO241220C00042000 | 2024-01-23 10:32AM EDT | 42.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| PDCO241220C00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO241220P00015000 | 2024-06-21 12:54PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PDCO241220P00018000 | 2024-06-18 9:43AM EDT | 18.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PDCO241220P00020000 | 2024-06-21 3:52PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| PDCO241220P00021000 | 2024-06-21 2:28PM EDT | 21.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| PDCO241220P00022000 | 2024-06-24 11:49AM EDT | 22.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| PDCO241220P00023000 | 2024-06-21 2:23PM EDT | 23.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| PDCO241220P00024000 | 2024-06-21 2:25PM EDT | 24.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| PDCO241220P00025000 | 2024-05-24 12:58PM EDT | 25.00 | 2.80 | 2.30 | 2.50 | 0.00 | - | 2 | 312 | 32.57% |
| PDCO241220P00026000 | 2024-05-31 11:48AM EDT | 26.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDCO241220P00028000 | 2024-05-15 10:06AM EDT | 28.00 | 3.51 | 5.60 | 5.80 | 0.00 | - | 1 | 96 | 50.73% |
| PDCO241220P00030000 | 2023-11-28 4:59PM EDT | 30.00 | 2.40 | 3.70 | 4.00 | 0.00 | - | 1 | 12 | 0.00% |
| PDCO241220P00032000 | 2024-02-02 4:24PM EDT | 32.00 | 4.08 | 3.70 | 7.00 | 0.00 | - | 2 | 93 | 0.00% |
| PDCO241220P00035000 | 2023-10-31 11:02AM EDT | 35.00 | 5.70 | 7.80 | 10.30 | 0.00 | - | 2 | 2 | 0.00% |
| PDCO241220P00037000 | 2023-10-31 12:56PM EDT | 37.00 | 7.30 | 10.50 | 14.00 | 0.00 | - | 4 | 5 | 68.04% |
