Marchés français ouverture 1 h 11 min
Dow Jones
39 411,21 +260,88 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 134,39 +329,74 (+0,85 %) EUR/USD
1,0745 +0,0008 (+0,08 %) HANG SENG
18 127,34 +99,63 (+0,55 %) Bitcoin EUR
56 800,66 -1 263,78 (-2,18 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240719C00020000 | 2024-06-18 9:41AM EDT | 20.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDCO240719C00021000 | 2024-06-20 10:59AM EDT | 21.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PDCO240719C00022000 | 2024-06-21 12:58PM EDT | 22.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDCO240719C00023000 | 2024-06-21 3:09PM EDT | 23.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDCO240719C00024000 | 2024-06-21 3:12PM EDT | 24.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDCO240719C00025000 | 2024-06-24 3:17PM EDT | 25.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| PDCO240719C00026000 | 2024-06-21 9:53AM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PDCO240719C00027000 | 2024-06-20 9:47AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PDCO240719C00028000 | 2024-06-24 1:19PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PDCO240719C00029000 | 2024-06-21 11:06AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDCO240719C00030000 | 2024-06-18 12:25PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDCO240719C00031000 | 2024-06-24 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDCO240719C00032000 | 2024-03-27 3:04PM EDT | 32.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 34 | 62.70% |
| PDCO240719C00033000 | 2024-02-09 10:47AM EDT | 33.00 | 0.79 | 0.15 | 0.35 | 0.00 | - | 10 | 28 | 83.79% |
| PDCO240719C00034000 | 2024-04-12 12:46PM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 31 | 99.61% |
| PDCO240719C00035000 | 2024-06-21 10:20AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PDCO240719C00036000 | 2024-02-15 4:42PM EDT | 36.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 111.33% |
| PDCO240719C00037000 | 2023-11-29 4:52PM EDT | 37.00 | 0.10 | 0.15 | 0.35 | 0.00 | - | - | 3 | 105.86% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240719P00017000 | 2024-05-22 9:57AM EDT | 17.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 10 | 111.91% |
| PDCO240719P00019000 | 2024-06-18 9:40AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PDCO240719P00020000 | 2024-06-24 11:28AM EDT | 20.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PDCO240719P00021000 | 2024-06-21 12:46PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDCO240719P00022000 | 2024-06-24 11:47AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| PDCO240719P00023000 | 2024-06-24 12:16PM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PDCO240719P00024000 | 2024-06-24 12:16PM EDT | 24.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PDCO240719P00025000 | 2024-06-24 11:28AM EDT | 25.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDCO240719P00026000 | 2024-06-21 3:12PM EDT | 26.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PDCO240719P00027000 | 2024-05-09 3:37PM EDT | 27.00 | 1.70 | 3.40 | 3.60 | 0.00 | - | 4 | 34 | 75.10% |
| PDCO240719P00028000 | 2024-04-03 1:55PM EDT | 28.00 | 2.40 | 2.65 | 2.85 | 0.00 | - | 9 | 12 | 0.00% |
| PDCO240719P00029000 | 2024-06-21 2:02PM EDT | 29.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDCO240719P00030000 | 2024-06-21 2:37PM EDT | 30.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDCO240719P00031000 | 2024-06-21 2:10PM EDT | 31.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDCO240719P00032000 | 2024-06-20 3:49PM EDT | 32.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDCO240719P00033000 | 2024-06-07 10:05AM EDT | 33.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDCO240719P00034000 | 2024-06-13 10:47AM EDT | 34.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDCO240719P00035000 | 2024-05-31 10:36AM EDT | 35.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDCO240719P00036000 | 2024-06-07 1:23PM EDT | 36.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PDCO240719P00038000 | 2024-06-06 12:05PM EDT | 38.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PDCO240719P00039000 | 2024-06-11 10:35AM EDT | 39.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
