La bourse est fermée

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
188,94-0,77 (-0,41 %)
À la clôture : 04:00PM EDT
188,15 -0,79 (-0,42 %)
Échanges après Bourse : 05:26PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PTC240419C000700002023-12-01 11:59AM EDT70.0088.80104.00108.500.00-140.00%
PTC240419C000800002023-12-01 12:01PM EDT80.0078.7094.3099.000.00-110.00%
PTC240419C001300002023-11-02 9:39AM EDT130.0017.0031.5035.500.00--00.00%
PTC240419C001450002023-11-29 3:21PM EDT145.0017.6032.0036.000.00-4530.00%
PTC240419C001500002024-01-31 4:55PM EDT150.0033.0036.8041.500.00-53987.06%
PTC240419C001550002024-03-21 2:43PM EDT155.0037.5532.5036.800.00-24054.64%
PTC240419C001600002024-03-20 10:24AM EDT160.0027.4027.6031.500.00-11269.21%
PTC240419C001650002023-11-07 1:35PM EDT165.005.209.4011.300.00-9220.00%
PTC240419C001700002024-03-20 9:30AM EDT170.0019.3717.5022.000.00-2855.48%
PTC240419C001750002024-02-22 12:06PM EDT175.0010.1015.3019.000.00-215259.57%
PTC240419C001800002024-03-20 10:24AM EDT180.009.308.5012.500.00-23039.65%
PTC240419C001850002024-03-19 10:38AM EDT185.004.406.407.300.00-28527.80%
PTC240419C001900002024-03-27 9:30AM EDT190.004.501.203.900.00-124123.77%
PTC240419C001950002024-03-26 3:14PM EDT195.002.501.402.150.00-223524.22%
PTC240419C002000002024-03-22 12:53PM EDT200.001.400.101.250.00-48725.88%
PTC240419C002100002024-01-30 4:48PM EDT210.001.600.004.800.00-1964.80%
PTC240419C002200002024-02-01 10:49AM EDT220.000.400.004.800.00-311160.47%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PTC240419P001150002023-09-05 12:17PM EDT115.001.902.304.600.00-44169.65%
PTC240419P001200002023-11-03 10:15AM EDT120.001.750.101.050.00-11103.96%
PTC240419P001250002023-11-08 4:56PM EDT125.001.900.101.250.00--198.88%
PTC240419P001300002023-11-22 11:28AM EDT130.001.600.001.100.00-343387.35%
PTC240419P001350002023-12-21 3:22PM EDT135.000.800.004.800.00-14112.84%
PTC240419P001400002023-12-26 3:25PM EDT140.000.850.004.800.00-18103.47%
PTC240419P001450002023-12-27 2:54PM EDT145.001.100.104.700.00-1694.29%
PTC240419P001500002024-01-04 2:53PM EDT150.002.490.104.900.00-23586.40%
PTC240419P001550002024-01-17 3:57PM EDT155.002.950.654.900.00-17280.26%
PTC240419P001600002024-03-01 11:28AM EDT160.000.500.004.800.00-16267.70%
PTC240419P001650002024-03-22 1:19PM EDT165.000.250.004.80-0.05-16.67%17258.98%
PTC240419P001700002024-03-22 1:19PM EDT170.000.300.004.800.00-18350.24%
PTC240419P001750002024-03-22 1:18PM EDT175.000.550.304.800.00-113057.90%
PTC240419P001800002024-03-25 3:39PM EDT180.001.200.801.250.00-113323.96%
PTC240419P001850002024-03-14 11:30AM EDT185.005.001.852.650.00-11523.69%
PTC240419P001900002024-03-22 9:45AM EDT190.004.443.704.500.00-11021.28%
PTC240419P001950002024-03-22 10:45AM EDT195.006.705.008.200.00-1424.16%
PTC240419P002000002024-03-15 12:09PM EDT200.0019.509.0013.500.00-1034.33%
PTC240419P002300002024-03-26 3:43PM EDT230.0040.1840.0042.800.00-1164.99%
PTC240419P002400002024-03-26 3:43PM EDT240.0050.2148.7053.000.00--076.73%