La bourse ferme dans 5 h 26 min
CAC 40
8 023,37 +26,73 (+0,33 %) Euro Stoxx 50
4 986,28 +29,32 (+0,59 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0763 -0,0010 (-0,10 %) Gold future
2 322,80 -8,40 (-0,36 %) Bitcoin EUR
59 605,83 -937,76 (-1,55 %)
Impinj, Inc. (PI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240517C00070000 | 2024-04-08 10:03AM EDT | 70.00 | 54.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PI240517C00075000 | 2024-04-29 1:35PM EDT | 75.00 | 82.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI240517C00080000 | 2024-04-19 12:42PM EDT | 80.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PI240517C00100000 | 2024-04-25 12:15PM EDT | 100.00 | 52.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PI240517C00105000 | 2024-04-08 11:07AM EDT | 105.00 | 25.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PI240517C00110000 | 2024-04-25 3:56PM EDT | 110.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PI240517C00115000 | 2024-05-03 1:03PM EDT | 115.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PI240517C00120000 | 2024-04-30 10:39AM EDT | 120.00 | 39.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PI240517C00125000 | 2024-05-02 12:26PM EDT | 125.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI240517C00130000 | 2024-05-01 10:21AM EDT | 130.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI240517C00135000 | 2024-05-02 3:32PM EDT | 135.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PI240517C00140000 | 2024-05-03 1:20PM EDT | 140.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PI240517C00145000 | 2024-05-02 9:32AM EDT | 145.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI240517C00150000 | 2024-05-06 10:14AM EDT | 150.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PI240517C00155000 | 2024-05-06 12:15PM EDT | 155.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PI240517C00160000 | 2024-05-06 3:45PM EDT | 160.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PI240517C00165000 | 2024-05-06 3:58PM EDT | 165.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| PI240517C00170000 | 2024-05-06 3:58PM EDT | 170.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| PI240517C00175000 | 2024-05-06 10:42AM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PI240517C00180000 | 2024-05-06 3:48PM EDT | 180.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PI240517C00185000 | 2024-05-06 3:48PM EDT | 185.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| PI240517C00190000 | 2024-05-06 3:47PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PI240517C00200000 | 2024-04-30 11:30AM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240517P00065000 | 2024-04-15 3:58PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PI240517P00070000 | 2024-04-24 2:59PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PI240517P00075000 | 2024-04-24 3:57PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PI240517P00080000 | 2024-04-24 3:58PM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PI240517P00085000 | 2024-04-29 9:43AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PI240517P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PI240517P00095000 | 2024-04-29 11:57AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PI240517P00100000 | 2024-05-02 9:40AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PI240517P00105000 | 2024-05-03 11:08AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PI240517P00110000 | 2024-05-02 10:18AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| PI240517P00115000 | 2024-05-06 9:57AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PI240517P00120000 | 2024-04-30 10:10AM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PI240517P00125000 | 2024-04-26 11:35AM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PI240517P00130000 | 2024-05-06 3:59PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PI240517P00135000 | 2024-05-03 3:59PM EDT | 135.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PI240517P00140000 | 2024-05-06 1:30PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PI240517P00145000 | 2024-05-06 1:20PM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PI240517P00150000 | 2024-05-06 2:35PM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PI240517P00155000 | 2024-05-06 3:34PM EDT | 155.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| PI240517P00160000 | 2024-05-06 1:51PM EDT | 160.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| PI240517P00165000 | 2024-05-06 3:47PM EDT | 165.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PI240517P00180000 | 2024-04-30 9:58AM EDT | 180.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
