La bourse est fermée
Dow Jones
39 833,20 +275,09 (+0,70 %) Nasdaq
16 731,22 +220,04 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,56 +3 517,98 (+6,23 %)
Prologis, Inc. (PLD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250117C00050000 | 2024-04-23 11:36AM EDT | 50.00 | 55.38 | 58.70 | 62.50 | 0.00 | - | 1 | 2 | 73.22% |
| PLD250117C00060000 | 2024-03-14 1:17PM EDT | 60.00 | 70.37 | 57.20 | 62.00 | 0.00 | - | 2 | 9 | 102.71% |
| PLD250117C00065000 | 2022-09-13 11:01AM EDT | 65.00 | 63.79 | 38.00 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| PLD250117C00070000 | 2023-11-02 10:30AM EDT | 70.00 | 37.30 | 47.00 | 51.40 | 0.00 | - | - | 3 | 82.25% |
| PLD250117C00075000 | 2023-05-23 12:37PM EDT | 75.00 | 51.65 | 45.40 | 48.80 | 0.00 | - | 1 | 3 | 86.22% |
| PLD250117C00080000 | 2024-04-24 3:59PM EDT | 80.00 | 26.04 | 31.90 | 32.50 | 0.00 | - | 1 | 3 | 35.88% |
| PLD250117C00085000 | 2024-05-09 10:39AM EDT | 85.00 | 25.10 | 27.50 | 27.90 | 0.00 | - | 1 | 11 | 32.95% |
| PLD250117C00090000 | 2024-05-15 1:34PM EDT | 90.00 | 23.72 | 23.30 | 23.60 | +5.11 | +27.46% | 3 | 22 | 30.99% |
| PLD250117C00095000 | 2024-02-14 4:45PM EDT | 95.00 | 39.45 | 36.30 | 40.00 | 0.00 | - | 1 | 31 | 90.09% |
| PLD250117C00100000 | 2024-05-15 11:12AM EDT | 100.00 | 16.00 | 15.80 | 16.10 | +5.40 | +50.94% | 1 | 149 | 28.75% |
| PLD250117C00105000 | 2024-05-10 3:51PM EDT | 105.00 | 11.27 | 12.70 | 12.90 | 0.00 | - | 1 | 88 | 27.87% |
| PLD250117C00110000 | 2024-05-15 12:05PM EDT | 110.00 | 10.10 | 9.90 | 10.10 | +0.80 | +8.60% | 1 | 215 | 27.09% |
| PLD250117C00115000 | 2024-05-14 3:05PM EDT | 115.00 | 7.30 | 7.60 | 7.90 | 0.00 | - | 42 | 481 | 26.89% |
| PLD250117C00120000 | 2024-05-13 1:23PM EDT | 120.00 | 4.90 | 5.70 | 5.90 | 0.00 | - | 61 | 527 | 26.18% |
| PLD250117C00125000 | 2024-05-15 1:24PM EDT | 125.00 | 4.31 | 4.20 | 4.40 | +0.41 | +10.51% | 4 | 2,232 | 25.89% |
| PLD250117C00130000 | 2024-05-14 12:54PM EDT | 130.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | 75 | 316 | 25.55% |
| PLD250117C00135000 | 2024-05-14 10:16AM EDT | 135.00 | 2.20 | 2.15 | 2.25 | 0.00 | - | 7 | 406 | 25.11% |
| PLD250117C00140000 | 2024-05-13 3:49PM EDT | 140.00 | 1.28 | 1.50 | 1.60 | 0.00 | - | 6 | 370 | 24.98% |
| PLD250117C00145000 | 2024-05-03 1:05PM EDT | 145.00 | 1.00 | 1.05 | 1.15 | +0.20 | +25.00% | 10 | 360 | 25.01% |
| PLD250117C00150000 | 2024-05-08 11:33AM EDT | 150.00 | 0.57 | 0.70 | 0.80 | 0.00 | - | 2 | 375 | 24.92% |
| PLD250117C00155000 | 2024-05-08 11:37AM EDT | 155.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 289 | 25.27% |
| PLD250117C00160000 | 2024-05-02 2:25PM EDT | 160.00 | 0.18 | 0.30 | 0.85 | 0.00 | - | 1 | 130 | 29.10% |
| PLD250117C00165000 | 2024-05-15 10:23AM EDT | 165.00 | 0.30 | 0.10 | 0.40 | -0.16 | -34.78% | 1 | 91 | 26.66% |
| PLD250117C00170000 | 2024-04-19 11:13AM EDT | 170.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 1 | 78 | 32.19% |
| PLD250117C00175000 | 2024-04-05 2:05PM EDT | 175.00 | 0.94 | 0.00 | 1.40 | 0.00 | - | 2 | 24 | 38.20% |
| PLD250117C00180000 | 2024-03-18 10:13AM EDT | 180.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | 2 | 88 | 32.37% |
| PLD250117C00185000 | 2024-04-17 2:39PM EDT | 185.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 5 | 133 | 36.40% |
| PLD250117C00190000 | 2023-01-26 12:49PM EDT | 190.00 | 4.37 | 2.85 | 3.40 | 0.00 | - | - | 1 | 52.53% |
| PLD250117C00195000 | 2024-03-05 12:15PM EDT | 195.00 | 0.76 | 0.15 | 1.65 | 0.00 | - | 1 | 62 | 46.16% |
| PLD250117C00200000 | 2024-03-08 4:51PM EDT | 200.00 | 0.60 | 0.05 | 1.55 | 0.00 | - | 11 | 26 | 46.95% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250117P00050000 | 2024-04-25 9:32AM EDT | 50.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 19 | 382 | 48.24% |
| PLD250117P00055000 | 2024-04-17 9:37AM EDT | 55.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 20 | 82 | 45.46% |
| PLD250117P00060000 | 2024-05-01 9:31AM EDT | 60.00 | 0.56 | 0.10 | 0.45 | 0.00 | - | 17 | 90 | 42.29% |
| PLD250117P00065000 | 2024-04-22 11:59AM EDT | 65.00 | 0.70 | 0.15 | 0.90 | 0.00 | - | 1 | 76 | 43.31% |
| PLD250117P00070000 | 2024-05-08 2:42PM EDT | 70.00 | 0.76 | 0.30 | 1.05 | 0.00 | - | 2 | 48 | 39.69% |
| PLD250117P00075000 | 2024-04-22 1:29PM EDT | 75.00 | 0.87 | 0.75 | 0.85 | -0.53 | -37.86% | 2 | 112 | 33.01% |
| PLD250117P00080000 | 2024-05-15 10:19AM EDT | 80.00 | 1.19 | 1.10 | 1.20 | -0.21 | -15.00% | 10 | 250 | 31.24% |
| PLD250117P00085000 | 2024-05-15 1:09PM EDT | 85.00 | 1.66 | 1.60 | 1.75 | -0.47 | -22.07% | 4 | 472 | 29.97% |
| PLD250117P00090000 | 2024-05-13 3:07PM EDT | 90.00 | 3.08 | 2.30 | 2.45 | 0.00 | - | 1 | 129 | 28.52% |
| PLD250117P00095000 | 2024-05-15 12:26PM EDT | 95.00 | 3.30 | 3.30 | 3.50 | -1.50 | -31.25% | 2 | 570 | 27.58% |
| PLD250117P00100000 | 2024-05-13 2:18PM EDT | 100.00 | 5.70 | 4.50 | 4.80 | 0.00 | - | 11 | 622 | 26.45% |
| PLD250117P00105000 | 2024-05-14 9:49AM EDT | 105.00 | 7.10 | 6.20 | 6.50 | 0.00 | - | 1 | 940 | 25.50% |
| PLD250117P00110000 | 2024-05-14 3:24PM EDT | 110.00 | 8.41 | 8.30 | 8.60 | -1.09 | -11.47% | 1 | 813 | 24.56% |
| PLD250117P00115000 | 2024-05-15 9:59AM EDT | 115.00 | 10.80 | 10.90 | 11.90 | -1.10 | -9.24% | 40 | 555 | 25.75% |
| PLD250117P00120000 | 2024-05-14 9:54AM EDT | 120.00 | 15.20 | 13.90 | 14.70 | 0.00 | - | 23 | 2,349 | 24.43% |
| PLD250117P00125000 | 2024-05-09 3:24PM EDT | 125.00 | 19.40 | 17.30 | 17.80 | 0.00 | - | 125 | 692 | 22.72% |
| PLD250117P00130000 | 2024-04-18 3:43PM EDT | 130.00 | 26.59 | 21.10 | 21.60 | 0.00 | - | 10 | 553 | 21.92% |
| PLD250117P00135000 | 2024-04-19 10:57AM EDT | 135.00 | 31.40 | 25.40 | 27.50 | 0.00 | - | 24 | 302 | 28.28% |
| PLD250117P00140000 | 2024-04-04 2:28PM EDT | 140.00 | 18.70 | 32.20 | 36.90 | 0.00 | - | 1 | 14 | 45.66% |
| PLD250117P00145000 | 2024-03-13 12:05PM EDT | 145.00 | 16.60 | 25.20 | 27.80 | 0.00 | - | 3 | 5 | 0.00% |
| PLD250117P00150000 | 2024-01-05 3:28PM EDT | 150.00 | 23.60 | 22.50 | 25.20 | 0.00 | - | 2 | 11 | 0.00% |
| PLD250117P00155000 | 2024-01-04 12:20PM EDT | 155.00 | 27.20 | 27.30 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLD250117P00160000 | 2023-09-07 1:55PM EDT | 160.00 | 37.60 | 49.70 | 52.40 | 0.00 | - | - | 1 | 40.54% |
| PLD250117P00200000 | 2023-05-22 9:39AM EDT | 200.00 | 76.00 | 77.50 | 80.80 | 0.00 | - | 5 | 0 | 0.00% |
