La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 712,77 +487,11 (+1,27 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 310,70 +1,10 (+0,05 %) Bitcoin EUR
57 461,09 +2 351,97 (+4,27 %)
PPL Corporation (PPL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:09PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL240621C00015000 | 2024-02-05 4:51PM EDT | 15.00 | 10.80 | 11.60 | 12.50 | 0.00 | - | 15 | 4 | 0.00% |
| PPL240621C00018000 | 2023-11-15 12:44PM EDT | 18.00 | 7.90 | 8.60 | 9.60 | 0.00 | - | 1 | 20 | 0.00% |
| PPL240621C00019000 | 2023-10-09 10:03AM EDT | 19.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PPL240621C00021000 | 2023-11-16 12:24PM EDT | 21.00 | 5.45 | 5.70 | 6.80 | 0.00 | - | 6 | 27 | 0.00% |
| PPL240621C00022000 | 2024-04-17 1:48PM EDT | 22.00 | 4.60 | 5.90 | 6.20 | 0.00 | - | 7 | 20 | 50.98% |
| PPL240621C00023000 | 2024-03-08 4:22PM EDT | 23.00 | 4.50 | 2.35 | 5.70 | 0.00 | - | 1 | 80 | 65.43% |
| PPL240621C00024000 | 2024-05-02 3:20PM EDT | 24.00 | 4.05 | 4.00 | 4.20 | 0.00 | - | 5 | 272 | 36.52% |
| PPL240621C00025000 | 2024-04-25 9:51AM EDT | 25.00 | 2.43 | 3.00 | 3.20 | 0.00 | - | 1 | 188 | 29.40% |
| PPL240621C00026000 | 2024-04-26 10:33AM EDT | 26.00 | 1.65 | 2.10 | 2.20 | 0.00 | - | 139 | 229 | 22.17% |
| PPL240621C00027000 | 2024-05-03 11:45AM EDT | 27.00 | 1.23 | 1.20 | 1.35 | -0.02 | -1.60% | 1 | 1,553 | 18.85% |
| PPL240621C00028000 | 2024-05-03 11:50AM EDT | 28.00 | 0.56 | 0.55 | 0.60 | +0.01 | +1.82% | 2 | 10,492 | 14.80% |
| PPL240621C00029000 | 2024-05-03 12:49PM EDT | 29.00 | 0.15 | 0.20 | 0.25 | -0.05 | -25.00% | 23 | 1,085 | 15.09% |
| PPL240621C00030000 | 2024-05-02 12:39PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 1,829 | 16.02% |
| PPL240621C00031000 | 2024-04-25 12:40PM EDT | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 14 | 160 | 21.00% |
| PPL240621C00032000 | 2024-04-25 3:50PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 180 | 22.07% |
| PPL240621C00035000 | 2023-05-01 12:17PM EDT | 35.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 5 | 9 | 55.57% |
| PPL240621C00037000 | 2023-06-23 9:33AM EDT | 37.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 351 | 54.79% |
| PPL240621C00040000 | 2023-11-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 48.24% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL240621P00015000 | 2024-03-12 9:37AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 85 | 75.00% |
| PPL240621P00016000 | 2023-10-26 11:05AM EDT | 16.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 80.86% |
| PPL240621P00017000 | 2023-10-26 11:09AM EDT | 17.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 76.95% |
| PPL240621P00018000 | 2023-12-21 1:43PM EDT | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 1,003 | 65.63% |
| PPL240621P00019000 | 2024-04-08 11:49AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 153 | 54.69% |
| PPL240621P00020000 | 2024-04-24 12:19PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 39 | 55.08% |
| PPL240621P00021000 | 2023-10-02 10:08AM EDT | 21.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 101 | 89 | 77.44% |
| PPL240621P00022000 | 2024-04-12 3:19PM EDT | 22.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 2 | 55 | 88.04% |
| PPL240621P00023000 | 2024-04-29 11:05AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 2,278 | 42.29% |
| PPL240621P00024000 | 2024-05-01 1:51PM EDT | 24.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 1,037 | 37.79% |
| PPL240621P00025000 | 2024-04-26 2:09PM EDT | 25.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 1,173 | 28.32% |
| PPL240621P00026000 | 2024-05-01 1:59PM EDT | 26.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 2 | 492 | 24.85% |
| PPL240621P00027000 | 2024-05-02 3:10PM EDT | 27.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 12 | 278 | 18.16% |
| PPL240621P00028000 | 2024-05-01 1:53PM EDT | 28.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 69 | 164 | 16.65% |
| PPL240621P00029000 | 2024-03-05 10:54AM EDT | 29.00 | 2.35 | 1.90 | 2.05 | 0.00 | - | 1 | 26 | 35.25% |
| PPL240621P00030000 | 2024-04-15 1:18PM EDT | 30.00 | 3.60 | 2.10 | 2.30 | 0.00 | - | 3 | 18 | 22.66% |
| PPL240621P00031000 | 2024-01-10 11:03AM EDT | 31.00 | 3.30 | 3.70 | 7.50 | 0.00 | - | - | 25 | 90.14% |
| PPL240621P00032000 | 2023-08-30 3:01PM EDT | 32.00 | 6.90 | 8.00 | 9.20 | 0.00 | - | 1 | 44 | 146.24% |
