Marchés français ouverture 5 h 21 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 642,47 -280,56 (-0,72 %) EUR/USD
1,0911 +0,0005 (+0,04 %) HANG SENG
18 335,45 -67,59 (-0,37 %) Bitcoin EUR
63 344,01 +770,79 (+1,23 %)
Progress Software Corporation (PRGS)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGS241018C00030000 | 2023-10-20 1:45PM EDT | 30.00 | 22.70 | 22.20 | 27.00 | 0.00 | - | 1 | 2 | 126.56% |
| PRGS241018C00035000 | 2024-04-09 11:27AM EDT | 35.00 | 17.10 | 14.80 | 19.00 | 0.00 | - | 1 | 2 | 65.63% |
| PRGS241018C00042500 | 2023-12-20 12:14PM EDT | 42.50 | 15.84 | 16.00 | 19.30 | 0.00 | - | 4 | 2 | 121.63% |
| PRGS241018C00045000 | 2023-10-19 1:48PM EDT | 45.00 | 11.30 | 11.10 | 12.10 | 0.00 | - | 1 | 1 | 75.88% |
| PRGS241018C00050000 | 2024-05-15 11:03AM EDT | 50.00 | 5.00 | 3.60 | 4.60 | 0.00 | - | 1 | 41 | 36.72% |
| PRGS241018C00052500 | 2024-06-03 9:30AM EDT | 52.50 | 3.05 | 2.50 | 3.20 | -0.35 | -10.29% | 1 | 66 | 33.86% |
| PRGS241018C00055000 | 2024-05-14 2:10PM EDT | 55.00 | 2.45 | 1.05 | 2.45 | 0.00 | - | 4 | 32 | 34.58% |
| PRGS241018C00057500 | 2024-02-01 10:30AM EDT | 57.50 | 5.40 | 3.40 | 3.80 | 0.00 | - | - | 2 | 50.50% |
| PRGS241018C00060000 | 2024-05-17 2:33PM EDT | 60.00 | 1.10 | 0.45 | 0.95 | 0.00 | - | 17 | 330 | 30.69% |
| PRGS241018C00062500 | 2024-03-12 2:32PM EDT | 62.50 | 2.25 | 0.95 | 1.20 | 0.00 | - | - | 2 | 37.85% |
| PRGS241018C00065000 | 2024-02-28 12:50PM EDT | 65.00 | 1.20 | 0.85 | 1.10 | 0.00 | - | 50 | 60 | 40.63% |
| PRGS241018C00070000 | 2023-12-18 12:29PM EDT | 70.00 | 1.40 | 1.60 | 3.60 | 0.00 | - | 1 | 1 | 64.59% |
| PRGS241018C00085000 | 2024-02-06 4:47PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 50.73% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGS241018P00030000 | 2024-03-05 10:45AM EDT | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 8 | 239 | 51.07% |
| PRGS241018P00035000 | 2024-01-18 11:10AM EDT | 35.00 | 0.44 | 0.15 | 0.50 | 0.00 | - | 50 | 67 | 44.73% |
| PRGS241018P00040000 | 2024-06-03 2:06PM EDT | 40.00 | 0.55 | 0.40 | 0.70 | -0.30 | -35.29% | 35 | 249 | 34.86% |
| PRGS241018P00045000 | 2024-05-29 10:35AM EDT | 45.00 | 1.29 | 0.90 | 1.55 | 0.00 | - | 6 | 63 | 30.76% |
| PRGS241018P00047500 | 2024-04-29 1:09PM EDT | 47.50 | 2.35 | 1.70 | 2.40 | 0.00 | - | 11 | 11 | 30.18% |
| PRGS241018P00050000 | 2024-03-06 10:40AM EDT | 50.00 | 2.95 | 2.70 | 3.20 | 0.00 | - | 1 | 13 | 27.05% |
| PRGS241018P00052500 | 2024-05-17 2:12PM EDT | 52.50 | 3.90 | 3.50 | 4.50 | 0.00 | - | 5 | 40 | 25.79% |
| PRGS241018P00055000 | 2024-05-03 11:58AM EDT | 55.00 | 6.10 | 3.80 | 8.00 | 0.00 | - | 1 | 12 | 41.11% |
| PRGS241018P00060000 | 2024-04-10 11:05AM EDT | 60.00 | 9.80 | 7.10 | 10.50 | 0.00 | - | 3 | 4 | 27.91% |
