La bourse est fermée
Dow Jones
39 499,71 -13,13 (-0,03 %) Nasdaq
16 394,92 +54,05 (+0,33 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0799 +0,0027 (+0,25 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 453,04 +1 423,95 (+2,50 %)
Pentair plc (PNR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:51PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR240517C00032500 | 2024-01-16 12:45PM EDT | 32.50 | 37.75 | 40.80 | 45.50 | 0.00 | - | - | 0 | 0.00% |
| PNR240517C00037500 | 2023-10-18 12:44PM EDT | 37.50 | 26.80 | 24.00 | 28.70 | 0.00 | - | - | 5 | 0.00% |
| PNR240517C00042500 | 2024-04-17 10:27AM EDT | 42.50 | 37.62 | 38.60 | 42.30 | 0.00 | - | 1 | 0 | 307.42% |
| PNR240517C00045000 | 2024-01-16 10:36AM EDT | 45.00 | 25.50 | 28.20 | 32.20 | 0.00 | - | 6 | 0 | 0.00% |
| PNR240517C00047500 | 2023-11-02 12:12PM EDT | 47.50 | 14.70 | 18.00 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| PNR240517C00050000 | 2023-12-26 12:27PM EDT | 50.00 | 23.10 | 21.10 | 25.60 | 0.00 | - | 1 | 1 | 0.00% |
| PNR240517C00052500 | 2023-11-29 12:38PM EDT | 52.50 | 13.30 | 20.00 | 21.30 | 0.00 | - | - | 11 | 0.00% |
| PNR240517C00055000 | 2024-04-26 3:34PM EDT | 55.00 | 25.57 | 26.10 | 29.90 | 0.00 | - | 3 | 3 | 207.62% |
| PNR240517C00060000 | 2024-02-08 1:56PM EDT | 60.00 | 15.10 | 20.00 | 23.90 | 0.00 | - | 5 | 7 | 238.48% |
| PNR240517C00062500 | 2023-11-27 2:23PM EDT | 62.50 | 6.20 | 11.10 | 12.70 | 0.00 | - | 15 | 24 | 0.00% |
| PNR240517C00065000 | 2024-05-10 3:46PM EDT | 65.00 | 18.18 | 16.20 | 18.00 | 0.00 | - | 1 | 198 | 134.38% |
| PNR240517C00067500 | 2024-04-18 1:25PM EDT | 67.50 | 11.57 | 15.20 | 15.70 | 0.00 | - | 2 | 23 | 112.70% |
| PNR240517C00070000 | 2024-05-09 10:11AM EDT | 70.00 | 13.63 | 12.70 | 13.00 | 0.00 | - | 1 | 257 | 86.91% |
| PNR240517C00072500 | 2024-05-10 11:19AM EDT | 72.50 | 10.90 | 10.10 | 10.50 | 0.00 | - | 3 | 50 | 66.80% |
| PNR240517C00075000 | 2024-05-10 12:20PM EDT | 75.00 | 8.70 | 7.70 | 8.00 | 0.00 | - | 1 | 922 | 56.84% |
| PNR240517C00077500 | 2024-05-13 11:36AM EDT | 77.50 | 5.50 | 5.20 | 5.50 | -0.75 | -12.00% | 1 | 1,932 | 49.90% |
| PNR240517C00080000 | 2024-05-13 9:51AM EDT | 80.00 | 3.86 | 2.80 | 3.00 | -0.32 | -7.66% | 6 | 691 | 31.93% |
| PNR240517C00082500 | 2024-05-10 3:41PM EDT | 82.50 | 1.55 | 0.90 | 1.05 | 0.00 | - | 2 | 275 | 24.76% |
| PNR240517C00085000 | 2024-05-13 12:08PM EDT | 85.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 6 | 1,718 | 21.68% |
| PNR240517C00087500 | 2024-05-08 3:58PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 653 | 12.50% |
| PNR240517C00090000 | 2024-05-10 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 12.50% |
| PNR240517C00095000 | 2024-04-09 3:42PM EDT | 95.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 53.13% |
| PNR240517C00100000 | 2024-05-09 9:30AM EDT | 100.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR240517P00030000 | 2023-11-15 3:14PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 389.06% |
| PNR240517P00035000 | 2023-11-15 11:51AM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 343.75% |
| PNR240517P00037500 | 2023-10-05 10:48AM EDT | 37.50 | 0.50 | 0.00 | 2.50 | 0.00 | - | - | 1 | 495.90% |
| PNR240517P00040000 | 2023-11-24 1:11PM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 353.71% |
| PNR240517P00042500 | 2023-10-31 10:28AM EDT | 42.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 694 | 541 | 50.00% |
| PNR240517P00045000 | 2024-03-20 9:45AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 302.73% |
| PNR240517P00047500 | 2023-11-14 10:55AM EDT | 47.50 | 0.85 | 0.25 | 0.50 | 0.00 | - | 3 | 231 | 279.30% |
| PNR240517P00050000 | 2023-11-22 12:52PM EDT | 50.00 | 0.95 | 0.00 | 2.30 | 0.00 | - | 1 | 17 | 333.11% |
| PNR240517P00052500 | 2024-02-12 4:10PM EDT | 52.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 235.55% |
| PNR240517P00055000 | 2024-01-03 4:51PM EDT | 55.00 | 0.80 | 0.10 | 1.20 | 0.00 | - | 10 | 27 | 243.16% |
| PNR240517P00057500 | 2024-01-11 10:46AM EDT | 57.50 | 0.75 | 0.25 | 0.40 | 0.00 | - | 1 | 38 | 189.65% |
| PNR240517P00060000 | 2024-01-02 10:51AM EDT | 60.00 | 1.10 | 0.45 | 0.55 | 0.00 | - | 1 | 17 | 188.18% |
| PNR240517P00062500 | 2024-02-05 3:01PM EDT | 62.50 | 0.80 | 0.25 | 0.35 | 0.00 | - | 1 | 33 | 150.39% |
| PNR240517P00065000 | 2024-04-10 11:17AM EDT | 65.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 88.28% |
| PNR240517P00067500 | 2024-04-25 3:43PM EDT | 67.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 2 | 77 | 131.35% |
| PNR240517P00070000 | 2024-05-02 10:52AM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 63.67% |
| PNR240517P00072500 | 2024-05-02 10:52AM EDT | 72.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 654 | 51.56% |
| PNR240517P00075000 | 2024-05-07 3:21PM EDT | 75.00 | 0.03 | 0.05 | 0.00 | 0.00 | - | 1 | 327 | 25.00% |
| PNR240517P00077500 | 2024-05-13 12:13PM EDT | 77.50 | 0.09 | 0.15 | 0.20 | -0.01 | -10.00% | 1 | 765 | 43.65% |
| PNR240517P00080000 | 2024-05-13 9:30AM EDT | 80.00 | 0.38 | 0.05 | 0.15 | +0.28 | +280.00% | 2 | 416 | 24.81% |
| PNR240517P00082500 | 2024-05-13 11:02AM EDT | 82.50 | 0.60 | 0.60 | 0.75 | +0.10 | +20.00% | 9 | 141 | 21.78% |
| PNR240517P00085000 | 2024-05-09 2:41PM EDT | 85.00 | 1.75 | 2.20 | 2.45 | 0.00 | - | 6 | 71 | 21.00% |
| PNR240517P00087500 | 2024-04-01 10:47AM EDT | 87.50 | 4.50 | 8.80 | 10.80 | 0.00 | - | 10 | 9 | 179.98% |
| PNR240517P00090000 | 2024-04-24 2:39PM EDT | 90.00 | 11.00 | 6.50 | 7.40 | 0.00 | - | 23 | 9 | 43.36% |
| PNR240517P00092500 | 2024-04-24 2:39PM EDT | 92.50 | 13.50 | 9.60 | 11.30 | 0.00 | - | 23 | 0 | 88.18% |
