La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 430,70 -45,74 (-0,07 %)
PPG Industries, Inc. (PPG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG251219C00120000 | 2024-05-13 10:33AM EDT | 120.00 | 28.38 | 26.00 | 27.20 | 0.00 | - | 10 | 10 | 30.08% |
| PPG251219C00130000 | 2023-08-23 9:36AM EDT | 130.00 | 31.40 | 22.00 | 27.00 | 0.00 | - | 1 | 0 | 37.51% |
| PPG251219C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 21.88 | 23.50 | 24.30 | 0.00 | - | 1 | 1 | 36.59% |
| PPG251219C00150000 | 2024-01-23 1:12PM EDT | 150.00 | 16.90 | 16.70 | 17.70 | 0.00 | - | 13 | 39 | 34.84% |
| PPG251219C00155000 | 2024-02-27 2:30PM EDT | 155.00 | 13.40 | 14.70 | 15.40 | 0.00 | - | 5 | 12 | 33.70% |
| PPG251219C00160000 | 2024-01-23 12:59PM EDT | 160.00 | 12.64 | 12.40 | 13.20 | 0.00 | - | 26 | 2 | 32.49% |
| PPG251219C00165000 | 2024-04-18 12:18PM EDT | 165.00 | 7.95 | 5.80 | 6.40 | 0.00 | - | 1 | 0 | 23.57% |
| PPG251219C00170000 | 2024-05-13 2:00PM EDT | 170.00 | 5.62 | 4.70 | 5.30 | 0.00 | - | 2 | 6 | 23.27% |
| PPG251219C00175000 | 2024-04-26 10:10AM EDT | 175.00 | 3.80 | 3.80 | 5.20 | 0.00 | - | 27 | 53 | 24.61% |
| PPG251219C00180000 | 2024-04-18 12:23PM EDT | 180.00 | 4.63 | 3.00 | 3.60 | 0.00 | - | 17 | 2 | 22.81% |
| PPG251219C00185000 | 2024-02-27 2:27PM EDT | 185.00 | 4.70 | 5.40 | 5.90 | 0.00 | - | 1 | 3 | 28.77% |
| PPG251219C00190000 | 2024-04-16 10:57AM EDT | 190.00 | 3.10 | 1.90 | 2.50 | 0.00 | - | 1 | 2 | 22.69% |
| PPG251219C00195000 | 2024-04-04 10:30AM EDT | 195.00 | 3.90 | 1.05 | 2.30 | 0.00 | - | 2 | 3 | 23.27% |
| PPG251219C00200000 | 2024-01-10 11:24AM EDT | 200.00 | 5.30 | 2.10 | 2.60 | 0.00 | - | 1 | 2 | 25.17% |
| PPG251219C00210000 | 2023-12-28 11:21AM EDT | 210.00 | 4.70 | 1.95 | 2.60 | 0.00 | - | - | 1 | 27.22% |
| PPG251219C00220000 | 2023-12-28 10:49AM EDT | 220.00 | 3.50 | 1.35 | 2.05 | 0.00 | - | 1 | 4 | 27.44% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG251219P00065000 | 2024-05-08 2:44PM EDT | 65.00 | 0.35 | 0.25 | 0.40 | -0.10 | -22.22% | 4 | 114 | 30.49% |
| PPG251219P00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.69 | 0.25 | 1.90 | 0.00 | - | 8 | 485 | 38.46% |
| PPG251219P00075000 | 2024-02-28 10:31AM EDT | 75.00 | 3.03 | 0.10 | 2.00 | 0.00 | - | 180 | 291 | 35.54% |
| PPG251219P00080000 | 2024-03-11 9:57AM EDT | 80.00 | 2.33 | 0.45 | 1.40 | 0.00 | - | 20 | 354 | 29.46% |
| PPG251219P00085000 | 2024-04-05 1:38PM EDT | 85.00 | 1.55 | 0.50 | 1.90 | 0.00 | - | 10 | 72 | 28.85% |
| PPG251219P00090000 | 2024-02-26 3:53PM EDT | 90.00 | 1.73 | 0.70 | 1.70 | 0.00 | - | 10 | 68 | 25.19% |
| PPG251219P00095000 | 2024-04-23 1:33PM EDT | 95.00 | 3.22 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 25.45% |
| PPG251219P00100000 | 2024-04-16 11:04AM EDT | 100.00 | 3.85 | 2.50 | 3.10 | 0.00 | - | 2 | 140 | 24.22% |
| PPG251219P00105000 | 2024-05-15 10:03AM EDT | 105.00 | 3.40 | 3.20 | 3.90 | 0.00 | - | 1 | 136 | 23.38% |
| PPG251219P00110000 | 2024-04-01 11:08AM EDT | 110.00 | 4.10 | 5.30 | 6.60 | 0.00 | - | 1 | 8 | 26.12% |
| PPG251219P00115000 | 2024-02-23 1:45PM EDT | 115.00 | 5.25 | 2.50 | 5.00 | 0.00 | - | 2 | 40 | 19.82% |
| PPG251219P00120000 | 2024-02-26 1:16PM EDT | 120.00 | 6.10 | 3.50 | 6.00 | 0.00 | - | 1 | 18 | 18.59% |
| PPG251219P00125000 | 2024-01-23 11:30AM EDT | 125.00 | 9.20 | 7.00 | 7.60 | 0.00 | - | 45 | 123 | 18.02% |
| PPG251219P00130000 | 2024-05-01 1:37PM EDT | 130.00 | 12.47 | 9.90 | 10.70 | 0.00 | - | 1 | 102 | 19.31% |
| PPG251219P00135000 | 2024-01-31 3:14PM EDT | 135.00 | 11.52 | 11.00 | 11.90 | 0.00 | - | 1 | 2 | 17.20% |
| PPG251219P00140000 | 2024-04-30 1:53PM EDT | 140.00 | 17.61 | 14.10 | 15.50 | 0.00 | - | 8 | 8 | 18.21% |
