La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 959,99 +760,99 (+1,33 %)
Progyny, Inc. (PGNY)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY240517C00015000 | 2024-03-01 12:02PM EDT | 15.00 | 21.60 | 22.50 | 26.00 | 0.00 | - | 10 | 0 | 1,090.04% |
| PGNY240517C00020000 | 2023-12-11 11:36AM EDT | 20.00 | 17.66 | 17.80 | 22.00 | 0.00 | - | - | 3 | 844.14% |
| PGNY240517C00022500 | 2023-11-02 12:37PM EDT | 22.50 | 9.90 | 11.80 | 15.50 | 0.00 | - | 1 | 1 | 457.52% |
| PGNY240517C00025000 | 2023-12-21 10:44AM EDT | 25.00 | 13.00 | 12.50 | 15.50 | 0.00 | - | 3 | 4 | 565.04% |
| PGNY240517C00030000 | 2024-05-09 3:10PM EDT | 30.00 | 3.50 | 3.50 | 3.80 | +0.10 | +2.94% | 56 | 1,271 | 111.33% |
| PGNY240517C00035000 | 2024-05-09 3:02PM EDT | 35.00 | 1.10 | 1.05 | 1.20 | -0.20 | -15.38% | 1,598 | 2,751 | 101.76% |
| PGNY240517C00040000 | 2024-05-08 10:58AM EDT | 40.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 1 | 222 | 97.85% |
| PGNY240517C00045000 | 2024-05-06 1:27PM EDT | 45.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 7 | 464 | 109.77% |
| PGNY240517C00050000 | 2024-05-08 12:51PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,315 | 1,641 | 117.97% |
| PGNY240517C00055000 | 2024-03-07 2:09PM EDT | 55.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 101 | 213.48% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY240517P00015000 | 2024-04-10 3:32PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 375 | 576 | 212.50% |
| PGNY240517P00017500 | 2024-04-10 3:32PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 190 | 173.44% |
| PGNY240517P00020000 | 2024-02-28 11:51AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 229.69% |
| PGNY240517P00022500 | 2024-03-07 3:53PM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 183.98% |
| PGNY240517P00025000 | 2024-04-22 2:34PM EDT | 25.00 | 0.10 | 0.05 | 4.60 | 0.00 | - | 1 | 64 | 295.51% |
| PGNY240517P00030000 | 2024-05-09 3:30PM EDT | 30.00 | 1.00 | 0.95 | 1.05 | +0.10 | +11.11% | 1,559 | 388 | 102.73% |
| PGNY240517P00035000 | 2024-05-09 3:30PM EDT | 35.00 | 3.63 | 2.70 | 3.90 | -0.22 | -5.71% | 27 | 556 | 84.18% |
| PGNY240517P00040000 | 2024-03-28 11:49AM EDT | 40.00 | 2.90 | 7.40 | 10.00 | 0.00 | - | 27 | 134 | 170.21% |
| PGNY240517P00045000 | 2024-04-24 2:56PM EDT | 45.00 | 14.08 | 11.90 | 14.90 | 0.00 | - | 660 | 503 | 198.05% |
| PGNY240517P00050000 | 2024-04-24 2:56PM EDT | 50.00 | 16.70 | 16.90 | 19.90 | 0.00 | - | 580 | 167 | 236.52% |
| PGNY240517P00055000 | 2024-02-21 2:30PM EDT | 55.00 | 15.21 | 16.80 | 20.00 | 0.00 | - | 44 | 235 | 0.00% |
