La bourse est fermée
Dow Jones
38 223,46 +320,17 (+0,84 %) Nasdaq
15 831,60 +226,12 (+1,45 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0727 +0,0009 (+0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 247,38 +1 045,16 (+1,93 %)
PTC Inc. (PTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:37PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517C00080000 | 2024-02-05 11:09AM EDT | 80.00 | 98.69 | 100.30 | 104.80 | 0.00 | - | 3 | 1 | 398.00% |
| PTC240517C00085000 | 2023-12-05 2:36PM EDT | 85.00 | 77.80 | 81.60 | 86.50 | 0.00 | - | 1 | 2 | 0.00% |
| PTC240517C00150000 | 2024-02-22 12:29PM EDT | 150.00 | 33.50 | 39.50 | 44.20 | 0.00 | - | 1 | 0 | 212.45% |
| PTC240517C00155000 | 2024-02-05 11:09AM EDT | 155.00 | 26.23 | 27.50 | 30.90 | 0.00 | - | 9 | 0 | 134.23% |
| PTC240517C00160000 | 2024-04-18 12:46PM EDT | 160.00 | 18.33 | 13.40 | 17.00 | 0.00 | - | 1 | 50 | 60.56% |
| PTC240517C00165000 | 2024-02-12 12:12PM EDT | 165.00 | 20.70 | 24.30 | 26.30 | 0.00 | - | 1 | 21 | 146.61% |
| PTC240517C00170000 | 2024-05-02 10:47AM EDT | 170.00 | 8.00 | 5.20 | 6.60 | -0.55 | -6.43% | 14 | 100 | 31.38% |
| PTC240517C00175000 | 2024-05-02 12:19PM EDT | 175.00 | 3.30 | 2.20 | 4.80 | -3.70 | -52.86% | 28 | 33 | 37.23% |
| PTC240517C00180000 | 2024-05-02 10:41AM EDT | 180.00 | 1.70 | 1.10 | 1.35 | -3.20 | -65.31% | 1 | 40 | 24.84% |
| PTC240517C00185000 | 2024-05-01 3:46PM EDT | 185.00 | 2.66 | 0.10 | 0.55 | 0.00 | - | 513 | 612 | 25.37% |
| PTC240517C00190000 | 2024-05-01 2:17PM EDT | 190.00 | 1.45 | 0.05 | 0.35 | 0.00 | - | 1 | 77 | 29.18% |
| PTC240517C00195000 | 2024-04-25 12:56PM EDT | 195.00 | 1.85 | 0.00 | 0.35 | 0.00 | - | 6 | 83 | 35.45% |
| PTC240517C00200000 | 2024-05-01 2:08PM EDT | 200.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 1 | 333 | 33.11% |
| PTC240517C00210000 | 2024-04-22 3:48PM EDT | 210.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 52.93% |
| PTC240517C00220000 | 2024-01-09 11:58AM EDT | 220.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 1 | 3 | 70.65% |
| PTC240517C00230000 | 2024-02-16 11:59AM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 109.06% |
| PTC240517C00260000 | 2024-02-23 10:33AM EDT | 260.00 | 4.38 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 96.83% |
| PTC240517C00270000 | 2024-02-23 10:33AM EDT | 270.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 104.10% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517P00125000 | 2024-01-03 11:21AM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 133.42% |
| PTC240517P00140000 | 2024-05-01 3:39PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 116 | 116 | 44.34% |
| PTC240517P00145000 | 2023-12-05 3:11PM EDT | 145.00 | 4.20 | 2.75 | 4.40 | 0.00 | - | - | 19 | 100.17% |
| PTC240517P00155000 | 2024-04-29 3:29PM EDT | 155.00 | 0.35 | 0.00 | 2.55 | 0.00 | - | 1 | 6 | 50.93% |
| PTC240517P00160000 | 2024-05-02 9:44AM EDT | 160.00 | 0.30 | 0.10 | 0.85 | -0.90 | -75.00% | 2 | 360 | 35.65% |
| PTC240517P00165000 | 2024-05-02 9:38AM EDT | 165.00 | 0.60 | 0.40 | 0.75 | -1.50 | -71.43% | 3 | 111 | 24.85% |
| PTC240517P00170000 | 2024-05-02 11:16AM EDT | 170.00 | 1.30 | 1.35 | 2.00 | -2.30 | -63.89% | 5 | 48 | 24.74% |
| PTC240517P00175000 | 2024-05-02 1:44PM EDT | 175.00 | 3.40 | 3.40 | 5.10 | -1.60 | -32.00% | 351 | 613 | 30.40% |
| PTC240517P00180000 | 2024-05-02 1:29PM EDT | 180.00 | 6.50 | 6.30 | 8.40 | -0.60 | -8.45% | 474 | 469 | 31.06% |
| PTC240517P00185000 | 2024-04-29 11:33AM EDT | 185.00 | 8.20 | 9.10 | 12.60 | 0.00 | - | 13 | 27 | 33.94% |
| PTC240517P00190000 | 2024-04-22 10:32AM EDT | 190.00 | 14.85 | 13.60 | 17.50 | 0.00 | - | 1 | 29 | 41.21% |
| PTC240517P00195000 | 2024-04-22 10:32AM EDT | 195.00 | 18.95 | 18.60 | 22.40 | 0.00 | - | - | 2 | 47.53% |
| PTC240517P00200000 | 2024-04-22 10:32AM EDT | 200.00 | 23.94 | 24.50 | 27.50 | 0.00 | - | - | 1 | 55.88% |
| PTC240517P00240000 | 2024-04-17 2:51PM EDT | 240.00 | 61.65 | 63.70 | 67.50 | 0.00 | - | - | 1 | 101.56% |
