La bourse ferme dans 4 h 1 min
CAC 40
7 990,89 -32,37 (-0,40 %) Euro Stoxx 50
4 907,56 -29,01 (-0,59 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0653 +0,0007 (+0,06 %) Gold future
2 389,20 -8,80 (-0,37 %) Bitcoin EUR
60 875,06 +1 727,28 (+2,92 %)
Pool Corporation (POOL)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240419C00280000 | 2023-10-30 9:30AM EDT | 280.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL240419C00310000 | 2023-11-16 1:26PM EDT | 310.00 | 56.70 | 88.20 | 96.00 | 0.00 | - | 1 | 1 | 893.68% |
| POOL240419C00320000 | 2023-11-15 10:49AM EDT | 320.00 | 55.55 | 82.00 | 88.50 | 0.00 | - | 1 | 1 | 870.07% |
| POOL240419C00330000 | 2023-12-14 4:33PM EDT | 330.00 | 78.60 | 59.30 | 67.00 | 0.00 | - | 1 | 7 | 622.24% |
| POOL240419C00340000 | 2024-03-15 10:30AM EDT | 340.00 | 61.62 | 36.00 | 45.30 | 0.00 | - | 2 | 11 | 378.20% |
| POOL240419C00350000 | 2024-04-16 12:12PM EDT | 350.00 | 25.11 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| POOL240419C00360000 | 2024-04-18 10:01AM EDT | 360.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 768 | 0.00% |
| POOL240419C00370000 | 2024-04-18 1:32PM EDT | 370.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 46 | 50 | 6.25% |
| POOL240419C00380000 | 2024-04-16 12:19PM EDT | 380.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| POOL240419C00390000 | 2024-04-18 10:23AM EDT | 390.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| POOL240419C00400000 | 2024-04-16 12:12PM EDT | 400.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 50.00% |
| POOL240419C00410000 | 2024-04-11 11:15AM EDT | 410.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 190 | 50.00% |
| POOL240419C00420000 | 2024-04-11 9:30AM EDT | 420.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| POOL240419C00430000 | 2024-04-11 9:30AM EDT | 430.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 50.00% |
| POOL240419C00440000 | 2024-04-16 2:21PM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 214 | 50.00% |
| POOL240419C00450000 | 2024-03-27 11:59AM EDT | 450.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| POOL240419C00460000 | 2024-04-02 1:33PM EDT | 460.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| POOL240419C00470000 | 2024-03-07 11:45AM EDT | 470.00 | 2.20 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 268.65% |
| POOL240419C00480000 | 2024-03-22 1:56PM EDT | 480.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| POOL240419C00490000 | 2024-01-16 11:20AM EDT | 490.00 | 1.80 | 0.45 | 4.70 | 0.00 | - | - | 0 | 386.23% |
| POOL240419C00500000 | 2024-03-04 10:32AM EDT | 500.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 389.55% |
| POOL240419C00510000 | 2024-02-22 1:17PM EDT | 510.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 335.16% |
| POOL240419C00520000 | 2024-03-27 2:03PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| POOL240419C00540000 | 2024-03-04 11:17AM EDT | 540.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 299.61% |
| POOL240419C00550000 | 2024-02-22 1:29PM EDT | 550.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 474.51% |
| POOL240419C00560000 | 2024-02-22 1:29PM EDT | 560.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 490.14% |
| POOL240419C00600000 | 2024-03-14 1:40PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 315.63% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240419P00160000 | 2024-02-26 11:29AM EDT | 160.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 65 | 73 | 770.90% |
| POOL240419P00165000 | 2024-03-11 10:22AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 503.13% |
| POOL240419P00170000 | 2023-12-12 1:38PM EDT | 170.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 869.53% |
| POOL240419P00180000 | 2024-04-16 2:08PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 50.00% |
| POOL240419P00210000 | 2023-10-20 11:01AM EDT | 210.00 | 3.10 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 658.20% |
| POOL240419P00220000 | 2024-03-20 2:01PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| POOL240419P00230000 | 2024-03-20 2:01PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
| POOL240419P00240000 | 2024-03-20 2:03PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 100.00% |
| POOL240419P00250000 | 2024-03-18 9:58AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 473.14% |
| POOL240419P00260000 | 2024-03-20 2:03PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 50.00% |
| POOL240419P00270000 | 2024-03-27 2:03PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| POOL240419P00280000 | 2024-04-01 10:19AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 50.00% |
| POOL240419P00290000 | 2024-02-13 3:54PM EDT | 290.00 | 2.10 | 0.00 | 4.40 | 0.00 | - | 1 | 135 | 317.43% |
| POOL240419P00300000 | 2024-02-27 12:01PM EDT | 300.00 | 1.40 | 0.05 | 4.00 | 0.00 | - | 1 | 118 | 273.88% |
| POOL240419P00310000 | 2024-04-18 1:34PM EDT | 310.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 50.00% |
| POOL240419P00320000 | 2024-04-03 10:14AM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 50.00% |
| POOL240419P00330000 | 2024-04-18 1:11PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 303 | 50.00% |
| POOL240419P00340000 | 2024-04-18 10:01AM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| POOL240419P00350000 | 2024-04-18 1:34PM EDT | 350.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 12.50% |
| POOL240419P00360000 | 2024-04-18 10:16AM EDT | 360.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 192 | 3.13% |
| POOL240419P00370000 | 2024-04-18 2:18PM EDT | 370.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 11 | 336 | 0.00% |
| POOL240419P00380000 | 2024-04-16 1:54PM EDT | 380.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 4 | 190 | 0.00% |
| POOL240419P00390000 | 2024-04-16 1:54PM EDT | 390.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| POOL240419P00400000 | 2024-04-10 12:44PM EDT | 400.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| POOL240419P00410000 | 2024-04-17 3:17PM EDT | 410.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 46 | 8 | 0.00% |
| POOL240419P00420000 | 2024-04-17 3:17PM EDT | 420.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 14 | 2 | 0.00% |
| POOL240419P00430000 | 2024-04-17 1:45PM EDT | 430.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 32 | 7 | 0.00% |
| POOL240419P00450000 | 2023-10-19 9:39AM EDT | 450.00 | 116.00 | 95.10 | 104.80 | 0.00 | - | 1 | 0 | 511.50% |
| POOL240419P00480000 | 2024-03-26 10:49AM EDT | 480.00 | 69.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
