La bourse est fermée
Dow Jones
38 079,94 +176,65 (+0,47 %) Nasdaq
15 744,89 +139,41 (+0,89 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0709 -0,0009 (-0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 208,13 +2 001,68 (+3,76 %)
PPG Industries, Inc. (PPG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:07PM EDT. Marché ouvert.
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240503C00130000 | 2024-05-02 10:12AM EDT | 130.00 | 1.48 | 2.20 | 2.35 | +0.53 | +55.79% | 10 | 35 | 0.00% |
| PPG240503C00131000 | 2024-05-01 2:40PM EDT | 131.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 2 | 32 | 13.97% |
| PPG240503C00132000 | 2024-04-26 3:31PM EDT | 132.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 3 | 4 | 16.65% |
| PPG240503C00133000 | 2024-04-29 1:57PM EDT | 133.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 4 | 17.63% |
| PPG240503C00134000 | 2024-04-26 12:36PM EDT | 134.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 8 | 9 | 18.46% |
| PPG240503C00135000 | 2024-04-29 11:35AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 20.41% |
| PPG240503C00136000 | 2024-05-01 3:51PM EDT | 136.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 16 | 43.51% |
| PPG240503C00137000 | 2024-04-19 9:31AM EDT | 137.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 50.39% |
| PPG240503C00138000 | 2024-04-22 2:33PM EDT | 138.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 15 | 17 | 56.98% |
| PPG240503C00139000 | 2024-04-19 1:47PM EDT | 139.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 51.37% |
| PPG240503C00140000 | 2024-04-22 10:10AM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| PPG240503C00141000 | 2024-04-23 11:39AM EDT | 141.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 159 | 62.01% |
| PPG240503C00142000 | 2024-04-22 1:07PM EDT | 142.00 | 0.68 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 67.19% |
| PPG240503C00143000 | 2024-04-23 11:39AM EDT | 143.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 72.17% |
| PPG240503C00144000 | 2024-04-08 1:06PM EDT | 144.00 | 2.40 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 77.15% |
| PPG240503C00145000 | 2024-04-08 1:43PM EDT | 145.00 | 2.05 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 81.84% |
| PPG240503C00146000 | 2024-04-04 11:07AM EDT | 146.00 | 2.80 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 86.62% |
| PPG240503C00147000 | 2024-04-04 10:58AM EDT | 147.00 | 2.50 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 91.21% |
| PPG240503C00148000 | 2024-04-04 10:36AM EDT | 148.00 | 2.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 95.80% |
| PPG240503C00149000 | 2024-04-04 10:16AM EDT | 149.00 | 1.65 | 0.00 | 0.50 | 0.00 | - | 9 | 9 | 100.20% |
| PPG240503C00150000 | 2024-04-23 9:46AM EDT | 150.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 5 | 2 | 104.69% |
| PPG240503C00155000 | 2024-04-23 9:46AM EDT | 155.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 5 | 1 | 136.72% |
| PPG240503C00160000 | 2024-04-02 3:55PM EDT | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 40 | 157.42% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240503P00111000 | 2024-04-23 9:35AM EDT | 111.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | - | 3 | 99.61% |
| PPG240503P00120000 | 2024-04-22 12:42PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 59.77% |
| PPG240503P00122000 | 2024-04-22 9:32AM EDT | 122.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 77.54% |
| PPG240503P00124000 | 2024-04-25 9:33AM EDT | 124.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 73.14% |
| PPG240503P00125000 | 2024-04-24 1:07PM EDT | 125.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 59.47% |
| PPG240503P00126000 | 2024-04-29 10:58AM EDT | 126.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 53.32% |
| PPG240503P00127000 | 2024-05-01 9:32AM EDT | 127.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 53.22% |
| PPG240503P00128000 | 2024-04-30 3:16PM EDT | 128.00 | 0.59 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 31.84% |
| PPG240503P00129000 | 2024-04-30 3:16PM EDT | 129.00 | 1.02 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 26.17% |
| PPG240503P00130000 | 2024-04-30 10:12AM EDT | 130.00 | 0.80 | 0.10 | 0.15 | 0.00 | - | 10 | 37 | 22.75% |
| PPG240503P00131000 | 2024-04-23 3:26PM EDT | 131.00 | 1.85 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 23.00% |
| PPG240503P00132000 | 2024-05-01 2:44PM EDT | 132.00 | 0.75 | 0.50 | 0.70 | 0.00 | - | 1 | 1 | 23.24% |
| PPG240503P00133000 | 2024-04-23 10:01AM EDT | 133.00 | 3.16 | 0.95 | 1.30 | 0.00 | - | - | 1 | 25.54% |
| PPG240503P00134000 | 2024-04-23 12:52PM EDT | 134.00 | 4.10 | 1.85 | 2.05 | 0.00 | - | 2 | 2 | 28.13% |
| PPG240503P00135000 | 2024-04-30 12:17PM EDT | 135.00 | 4.98 | 2.80 | 5.00 | 0.00 | - | 1 | 2 | 61.13% |
| PPG240503P00136000 | 2024-04-19 9:33AM EDT | 136.00 | 4.50 | 3.70 | 4.00 | 0.00 | - | 4 | 0 | 41.70% |
| PPG240503P00137000 | 2024-04-18 10:06AM EDT | 137.00 | 4.00 | 4.00 | 5.10 | 0.00 | - | 1 | 2 | 52.25% |
| PPG240503P00140000 | 2024-04-19 3:38PM EDT | 140.00 | 9.58 | 7.70 | 8.10 | 0.00 | - | 4 | 0 | 62.31% |
| PPG240503P00141000 | 2024-04-05 10:15AM EDT | 141.00 | 4.70 | 8.70 | 9.10 | 0.00 | - | 2 | 0 | 67.87% |
| PPG240503P00142000 | 2024-04-08 11:43AM EDT | 142.00 | 4.80 | 9.20 | 11.10 | 0.00 | - | - | 0 | 85.74% |
