La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 575,46 -792,02 (-1,38 %)
Polaris Inc. (PII)
NYSE - NYSE Prix différé. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PII241220C00045000 | 2024-01-19 10:54AM EDT | 45.00 | 48.50 | 45.10 | 50.00 | 0.00 | - | 2 | 0 | 177.82% |
| PII241220C00050000 | 2024-06-12 9:48AM EDT | 50.00 | 33.00 | 27.00 | 31.70 | 0.00 | - | 2 | 5 | 50.71% |
| PII241220C00060000 | 2024-06-18 2:06PM EDT | 60.00 | 19.48 | 20.00 | 22.40 | 0.00 | - | 4 | 14 | 57.67% |
| PII241220C00065000 | 2024-06-28 3:06PM EDT | 65.00 | 15.70 | 14.60 | 18.60 | -0.30 | -1.88% | 15 | 347 | 54.26% |
| PII241220C00070000 | 2024-06-25 2:32PM EDT | 70.00 | 12.16 | 11.00 | 13.10 | 0.00 | - | 4 | 59 | 40.64% |
| PII241220C00075000 | 2024-06-27 10:18AM EDT | 75.00 | 9.40 | 9.00 | 10.00 | 0.00 | - | 1 | 21 | 39.03% |
| PII241220C00080000 | 2024-06-24 3:40PM EDT | 80.00 | 8.40 | 6.90 | 7.40 | 0.00 | - | 10 | 157 | 37.68% |
| PII241220C00085000 | 2024-06-27 3:56PM EDT | 85.00 | 4.90 | 4.90 | 5.30 | 0.00 | - | 15 | 363 | 36.54% |
| PII241220C00090000 | 2024-06-27 2:14PM EDT | 90.00 | 3.30 | 3.30 | 3.70 | 0.00 | - | 3 | 603 | 35.68% |
| PII241220C00095000 | 2024-06-28 10:57AM EDT | 95.00 | 2.35 | 2.20 | 2.55 | +0.15 | +6.82% | 5 | 97 | 35.21% |
| PII241220C00100000 | 2024-06-28 3:50PM EDT | 100.00 | 1.60 | 1.35 | 1.75 | +0.10 | +6.67% | 3 | 571 | 35.01% |
| PII241220C00105000 | 2024-06-28 10:58AM EDT | 105.00 | 1.12 | 0.80 | 1.20 | +0.03 | +2.75% | 5 | 121 | 34.99% |
| PII241220C00110000 | 2024-06-24 9:50AM EDT | 110.00 | 0.80 | 0.55 | 0.90 | 0.00 | - | 10 | 258 | 35.85% |
| PII241220C00115000 | 2024-06-21 10:16AM EDT | 115.00 | 0.65 | 0.30 | 0.95 | 0.00 | - | 1 | 67 | 39.65% |
| PII241220C00120000 | 2024-05-13 9:35AM EDT | 120.00 | 0.85 | 0.40 | 2.55 | 0.00 | - | 2 | 216 | 56.03% |
| PII241220C00125000 | 2024-05-13 10:02AM EDT | 125.00 | 0.70 | 0.25 | 0.85 | 0.00 | - | 2 | 35 | 44.48% |
| PII241220C00130000 | 2024-06-06 12:07PM EDT | 130.00 | 0.25 | 0.25 | 0.50 | 0.00 | - | 13 | 44 | 42.33% |
| PII241220C00135000 | 2024-05-01 1:49PM EDT | 135.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 3 | 38 | 45.53% |
| PII241220C00140000 | 2023-12-08 10:50AM EDT | 140.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 1 | 25 | 66.60% |
| PII241220C00145000 | 2024-03-28 11:19AM EDT | 145.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 3 | 69 | 53.08% |
| PII241220C00150000 | 2024-06-07 9:56AM EDT | 150.00 | 0.05 | 0.10 | 1.75 | 0.00 | - | 1 | 23 | 57.62% |
| PII241220C00155000 | 2023-08-14 12:41PM EDT | 155.00 | 7.70 | 2.50 | 2.70 | 0.00 | - | 8 | 20 | 76.06% |
| PII241220C00160000 | 2024-05-03 9:30AM EDT | 160.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 4 | 34 | 64.31% |
| PII241220C00165000 | 2024-04-12 3:46PM EDT | 165.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 65.67% |
| PII241220C00170000 | 2023-08-07 9:51AM EDT | 170.00 | 6.90 | 1.60 | 1.80 | 0.00 | - | 2 | 20 | 74.56% |
| PII241220C00175000 | 2023-08-09 10:10AM EDT | 175.00 | 4.90 | 1.30 | 1.45 | 0.00 | - | 18 | 24 | 73.02% |
| PII241220C00180000 | 2023-08-02 9:52AM EDT | 180.00 | 6.00 | 1.60 | 1.75 | 0.00 | - | 1 | 1 | 78.10% |
| PII241220C00190000 | 2023-08-10 12:18PM EDT | 190.00 | 2.99 | 0.60 | 0.75 | 0.00 | - | 2 | 1 | 68.43% |
| PII241220C00195000 | 2023-08-02 9:55AM EDT | 195.00 | 3.60 | 0.80 | 0.95 | 0.00 | - | - | 23 | 73.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PII241220P00045000 | 2024-06-14 1:53PM EDT | 45.00 | 0.55 | 0.15 | 0.45 | 0.00 | - | 2 | 55 | 49.51% |
| PII241220P00050000 | 2024-06-17 2:46PM EDT | 50.00 | 0.80 | 0.50 | 0.70 | 0.00 | - | 20 | 66 | 45.83% |
| PII241220P00055000 | 2024-06-27 11:43AM EDT | 55.00 | 1.05 | 0.85 | 1.15 | +0.05 | +5.00% | 1 | 46 | 43.36% |
| PII241220P00060000 | 2024-06-27 1:46PM EDT | 60.00 | 1.65 | 1.45 | 1.90 | +0.08 | +5.10% | 1 | 206 | 41.75% |
| PII241220P00065000 | 2024-06-25 2:23PM EDT | 65.00 | 2.65 | 2.35 | 2.75 | 0.00 | - | 7 | 231 | 38.77% |
| PII241220P00070000 | 2024-06-27 1:46PM EDT | 70.00 | 3.82 | 3.70 | 4.10 | 0.00 | - | 20 | 186 | 36.94% |
| PII241220P00075000 | 2024-06-27 12:55PM EDT | 75.00 | 5.70 | 5.60 | 5.80 | 0.00 | - | 6 | 704 | 34.74% |
| PII241220P00080000 | 2024-06-25 11:44AM EDT | 80.00 | 8.10 | 7.70 | 8.40 | 0.00 | - | 4 | 538 | 34.51% |
| PII241220P00085000 | 2024-06-25 3:59PM EDT | 85.00 | 11.50 | 9.60 | 11.30 | 0.00 | - | 44 | 234 | 33.29% |
| PII241220P00090000 | 2024-06-24 11:09AM EDT | 90.00 | 12.80 | 14.10 | 14.70 | 0.00 | - | 1 | 131 | 32.14% |
| PII241220P00095000 | 2024-06-24 2:07PM EDT | 95.00 | 16.40 | 18.00 | 18.50 | 0.00 | - | 8 | 20 | 30.75% |
| PII241220P00100000 | 2024-06-07 11:27AM EDT | 100.00 | 22.80 | 22.00 | 24.60 | 0.00 | - | 8 | 22 | 42.32% |
| PII241220P00105000 | 2024-06-05 9:39AM EDT | 105.00 | 26.50 | 26.50 | 29.10 | 0.00 | - | 5 | 37 | 43.75% |
| PII241220P00110000 | 2024-05-10 11:35AM EDT | 110.00 | 24.30 | 30.30 | 34.10 | 0.00 | - | 3 | 0 | 47.83% |
| PII241220P00115000 | 2024-04-01 9:30AM EDT | 115.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PII241220P00120000 | 2023-10-05 1:33PM EDT | 120.00 | 26.60 | 27.10 | 29.70 | 0.00 | - | - | 4 | 0.00% |
| PII241220P00130000 | 2024-02-22 3:14PM EDT | 130.00 | 38.00 | 33.20 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| PII241220P00135000 | 2023-07-13 12:49PM EDT | 135.00 | 19.10 | 20.90 | 21.40 | 0.00 | - | - | 19 | 0.00% |
| PII241220P00140000 | 2023-09-21 2:34PM EDT | 140.00 | 35.80 | 44.50 | 49.50 | 0.00 | - | - | 2 | 0.00% |
| PII241220P00145000 | 2023-09-07 12:04PM EDT | 145.00 | 37.60 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| PII241220P00150000 | 2023-09-05 10:48AM EDT | 150.00 | 39.10 | 50.90 | 54.00 | 0.00 | - | 1 | 0 | 0.00% |
| PII241220P00170000 | 2023-08-03 11:54AM EDT | 170.00 | 39.40 | 53.50 | 58.50 | 0.00 | - | - | 0 | 0.00% |
