Marchés français ouverture 4 h 58 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 320,44 +118,07 (+0,31 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 386,07 +72,21 (+0,39 %) Bitcoin EUR
57 229,24 -959,53 (-1,65 %)
Parker-Hannifin Corporation (PH)
NYSE - NYSE Prix différé. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517C00250000 | 2024-02-02 10:34AM EDT | 250.00 | 244.00 | 286.00 | 295.50 | 0.00 | - | 1 | 0 | 0.00% |
| PH240517C00310000 | 2023-11-17 4:42PM EDT | 310.00 | 131.76 | 145.30 | 154.70 | 0.00 | - | 1 | 0 | 0.00% |
| PH240517C00320000 | 2023-11-29 12:17PM EDT | 320.00 | 118.00 | 143.20 | 150.90 | 0.00 | - | - | 5 | 0.00% |
| PH240517C00330000 | 2024-05-08 1:55PM EDT | 330.00 | 224.80 | 220.80 | 230.00 | +92.76 | +70.25% | 5 | 6 | 150.39% |
| PH240517C00370000 | 2023-11-07 11:06AM EDT | 370.00 | 57.70 | 77.80 | 79.00 | 0.00 | - | - | 1 | 0.00% |
| PH240517C00380000 | 2023-12-15 11:49AM EDT | 380.00 | 87.95 | 84.40 | 93.00 | 0.00 | - | 34 | 17 | 0.00% |
| PH240517C00390000 | 2024-05-08 3:06PM EDT | 390.00 | 161.70 | 160.10 | 170.00 | +15.75 | +10.79% | 280 | 146 | 90.43% |
| PH240517C00400000 | 2024-05-08 1:55PM EDT | 400.00 | 154.90 | 150.10 | 160.00 | +79.30 | +104.89% | 5 | 8 | 84.57% |
| PH240517C00410000 | 2024-05-08 1:55PM EDT | 410.00 | 144.80 | 140.20 | 150.00 | +76.88 | +113.19% | 5 | 7 | 81.74% |
| PH240517C00420000 | 2024-02-07 4:31PM EDT | 420.00 | 100.77 | 117.00 | 126.10 | 0.00 | - | 1 | 3 | 0.00% |
| PH240517C00430000 | 2024-05-08 3:03PM EDT | 430.00 | 124.90 | 120.20 | 130.00 | +3.12 | +2.56% | 40 | 18 | 70.22% |
| PH240517C00440000 | 2024-05-08 3:03PM EDT | 440.00 | 114.90 | 110.10 | 120.00 | +4.30 | +3.89% | 40 | 21 | 62.11% |
| PH240517C00450000 | 2024-05-08 1:55PM EDT | 450.00 | 104.90 | 100.20 | 110.00 | +5.03 | +5.04% | 40 | 18 | 58.98% |
| PH240517C00460000 | 2024-05-08 3:19PM EDT | 460.00 | 96.74 | 90.40 | 100.00 | +2.64 | +2.81% | 52 | 17 | 56.79% |
| PH240517C00470000 | 2024-05-08 1:55PM EDT | 470.00 | 85.00 | 80.60 | 90.00 | +35.00 | +70.00% | 40 | 16 | 53.52% |
| PH240517C00480000 | 2024-05-08 1:55PM EDT | 480.00 | 74.80 | 70.70 | 80.00 | +2.91 | +4.05% | 40 | 19 | 86.34% |
| PH240517C00490000 | 2024-05-08 3:06PM EDT | 490.00 | 61.70 | 60.60 | 70.00 | -2.30 | -3.59% | 280 | 120 | 77.65% |
| PH240517C00500000 | 2024-05-08 1:55PM EDT | 500.00 | 54.50 | 50.60 | 60.00 | +5.00 | +10.10% | 40 | 18 | 68.91% |
| PH240517C00510000 | 2024-05-08 1:55PM EDT | 510.00 | 45.20 | 40.80 | 50.00 | +23.00 | +103.60% | 15 | 18 | 60.08% |
| PH240517C00520000 | 2024-05-06 1:59PM EDT | 520.00 | 31.00 | 30.70 | 40.00 | 0.00 | - | 3 | 43 | 51.10% |
| PH240517C00530000 | 2024-05-07 1:49PM EDT | 530.00 | 24.75 | 24.70 | 26.40 | 0.00 | - | 1 | 85 | 26.23% |
| PH240517C00540000 | 2024-05-08 11:51AM EDT | 540.00 | 17.20 | 16.60 | 18.10 | +0.55 | +3.30% | 1 | 104 | 25.32% |
| PH240517C00550000 | 2024-05-08 2:52PM EDT | 550.00 | 10.57 | 10.10 | 11.20 | -0.23 | -2.13% | 76 | 157 | 24.62% |
| PH240517C00560000 | 2024-05-08 2:27PM EDT | 560.00 | 5.77 | 5.20 | 6.00 | -0.03 | -0.52% | 16 | 148 | 23.76% |
| PH240517C00570000 | 2024-05-08 1:44PM EDT | 570.00 | 2.65 | 2.35 | 2.85 | -0.50 | -15.87% | 10 | 678 | 23.57% |
| PH240517C00580000 | 2024-05-08 3:46PM EDT | 580.00 | 1.17 | 0.90 | 1.25 | +0.12 | +11.43% | 3 | 527 | 23.91% |
| PH240517C00590000 | 2024-05-08 3:46PM EDT | 590.00 | 0.42 | 0.30 | 0.55 | +0.02 | +5.00% | 1 | 90 | 24.81% |
| PH240517C00600000 | 2024-05-07 12:10PM EDT | 600.00 | 0.20 | 0.15 | 0.35 | +0.05 | +33.33% | 1 | 64 | 27.54% |
| PH240517C00610000 | 2024-05-08 2:43PM EDT | 610.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 3 | 36 | 30.47% |
| PH240517C00620000 | 2024-05-06 1:49PM EDT | 620.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 34.77% |
| PH240517C00630000 | 2024-05-01 3:39PM EDT | 630.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 38.92% |
| PH240517C00640000 | 2024-05-06 3:10PM EDT | 640.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 42.97% |
| PH240517C00650000 | 2024-04-24 12:56PM EDT | 650.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 46.88% |
| PH240517C00660000 | 2024-03-22 10:37AM EDT | 660.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 50.68% |
| PH240517C00690000 | 2024-04-04 3:34PM EDT | 690.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 20 | 0 | 58.79% |
| PH240517C00700000 | 2024-04-04 3:37PM EDT | 700.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 22 | 2 | 62.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517P00210000 | 2023-12-26 2:19PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 223.44% |
| PH240517P00220000 | 2023-12-20 1:00PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 222.27% |
| PH240517P00230000 | 2023-10-30 3:35PM EDT | 230.00 | 2.24 | 0.00 | 1.15 | 0.00 | - | - | 3 | 248.83% |
| PH240517P00240000 | 2024-04-22 2:11PM EDT | 240.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 5 | 198.83% |
| PH240517P00250000 | 2023-10-19 3:10PM EDT | 250.00 | 3.40 | 0.55 | 0.85 | 0.00 | - | 3 | 3 | 233.11% |
| PH240517P00280000 | 2024-02-09 2:21PM EDT | 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 167.58% |
| PH240517P00290000 | 2023-11-01 9:52AM EDT | 290.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PH240517P00300000 | 2024-02-02 12:22PM EDT | 300.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 154.30% |
| PH240517P00310000 | 2024-04-24 11:39AM EDT | 310.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 12 | 30 | 141.41% |
| PH240517P00320000 | 2024-01-04 4:57PM EDT | 320.00 | 1.07 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 145.31% |
| PH240517P00330000 | 2024-04-12 2:37PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 109.38% |
| PH240517P00340000 | 2024-04-12 2:37PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 103.13% |
| PH240517P00350000 | 2024-04-12 2:37PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 97.66% |
| PH240517P00360000 | 2024-02-02 11:04AM EDT | 360.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 22 | 120.70% |
| PH240517P00370000 | 2024-04-19 2:28PM EDT | 370.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 101.37% |
| PH240517P00380000 | 2024-02-28 2:43PM EDT | 380.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 9 | 103.52% |
| PH240517P00390000 | 2024-03-27 3:16PM EDT | 390.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 22 | 92.97% |
| PH240517P00400000 | 2024-04-17 10:44AM EDT | 400.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 83.50% |
| PH240517P00410000 | 2024-04-25 9:59AM EDT | 410.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 31 | 77.73% |
| PH240517P00420000 | 2024-04-15 2:27PM EDT | 420.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 13 | 69 | 72.17% |
| PH240517P00430000 | 2024-04-30 3:13PM EDT | 430.00 | 2.05 | 0.00 | 0.25 | 0.00 | - | 6 | 539 | 66.70% |
| PH240517P00440000 | 2024-05-06 9:47AM EDT | 440.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 146 | 61.33% |
| PH240517P00450000 | 2024-05-07 3:48PM EDT | 450.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 18 | 57.23% |
| PH240517P00460000 | 2024-05-01 2:41PM EDT | 460.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 11 | 37 | 51.90% |
| PH240517P00470000 | 2024-05-07 10:29AM EDT | 470.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 50.05% |
| PH240517P00480000 | 2024-05-06 11:52AM EDT | 480.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 1 | 48 | 44.53% |
| PH240517P00490000 | 2024-05-03 1:09PM EDT | 490.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 230 | 39.01% |
| PH240517P00500000 | 2024-05-06 3:56PM EDT | 500.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 7 | 68 | 34.57% |
| PH240517P00510000 | 2024-05-06 3:15PM EDT | 510.00 | 0.51 | 0.10 | 0.35 | 0.00 | - | 2 | 47 | 29.76% |
| PH240517P00520000 | 2024-05-07 3:33PM EDT | 520.00 | 0.65 | 0.30 | 0.60 | 0.00 | - | 340 | 276 | 26.81% |
| PH240517P00530000 | 2024-05-08 2:21PM EDT | 530.00 | 1.25 | 1.15 | 1.40 | -0.25 | -16.67% | 2 | 152 | 25.75% |
| PH240517P00540000 | 2024-05-08 10:57AM EDT | 540.00 | 2.73 | 2.90 | 3.30 | -0.78 | -22.22% | 3 | 290 | 25.73% |
| PH240517P00550000 | 2024-05-08 1:35PM EDT | 550.00 | 6.40 | 6.10 | 6.70 | -0.10 | -1.54% | 59 | 229 | 25.84% |
| PH240517P00560000 | 2024-05-01 3:37PM EDT | 560.00 | 24.70 | 10.90 | 12.00 | 0.00 | - | 1 | 77 | 26.44% |
| PH240517P00570000 | 2024-04-11 10:47AM EDT | 570.00 | 28.60 | 17.50 | 19.30 | 0.00 | - | 2 | 11 | 28.38% |
| PH240517P00580000 | 2024-05-03 2:03PM EDT | 580.00 | 42.80 | 23.10 | 30.70 | 0.00 | - | 4 | 14 | 41.98% |
| PH240517P00590000 | 2024-04-10 1:19PM EDT | 590.00 | 38.40 | 31.00 | 40.40 | 0.00 | - | - | 1 | 48.97% |
