La bourse ferme dans 1 h 53 min
CAC 40
8 023,61 -41,54 (-0,52 %) Euro Stoxx 50
4 944,43 -36,66 (-0,74 %) Dow Jones
38 216,96 -169,13 (-0,44 %) EUR/USD
1,0711 -0,0014 (-0,13 %) Gold future
2 315,20 -42,50 (-1,80 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
QuidelOrtho Corporation (QDEL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:36AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240621C00030000 | 2024-04-26 2:02PM EDT | 30.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QDEL240621C00035000 | 2024-04-25 10:30AM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QDEL240621C00040000 | 2024-04-29 10:13AM EDT | 40.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 1.56% |
| QDEL240621C00045000 | 2024-04-29 12:38PM EDT | 45.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 282 | 6.25% |
| QDEL240621C00050000 | 2024-04-24 12:09PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 37 | 242 | 12.50% |
| QDEL240621C00055000 | 2024-04-26 2:40PM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 25.00% |
| QDEL240621C00060000 | 2024-04-18 10:38AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 286 | 25.00% |
| QDEL240621C00065000 | 2024-04-26 9:42AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 25.00% |
| QDEL240621C00070000 | 2024-03-27 10:37AM EDT | 70.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 5 | 101 | 91.70% |
| QDEL240621C00075000 | 2024-02-23 4:29PM EDT | 75.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 74 | 99.80% |
| QDEL240621C00080000 | 2024-04-24 1:47PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 50.00% |
| QDEL240621C00085000 | 2024-02-14 2:18PM EDT | 85.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 146 | 144.09% |
| QDEL240621C00090000 | 2024-04-24 12:12PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| QDEL240621C00095000 | 2024-02-14 10:55AM EDT | 95.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 16 | 156.93% |
| QDEL240621C00100000 | 2024-04-24 12:13PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| QDEL240621C00105000 | 2024-01-26 2:25PM EDT | 105.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 165.33% |
| QDEL240621C00110000 | 2024-01-09 11:58AM EDT | 110.00 | 0.41 | 0.05 | 2.00 | 0.00 | - | - | 10 | 171.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240621P00030000 | 2024-04-22 3:06PM EDT | 30.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| QDEL240621P00035000 | 2024-04-29 11:17AM EDT | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,053 | 6.25% |
| QDEL240621P00040000 | 2024-04-25 12:27PM EDT | 40.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.00% |
| QDEL240621P00045000 | 2024-04-24 3:54PM EDT | 45.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| QDEL240621P00050000 | 2024-04-04 10:28AM EDT | 50.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 6 | 140 | 0.00% |
| QDEL240621P00055000 | 2024-03-28 10:41AM EDT | 55.00 | 8.40 | 14.30 | 17.00 | 0.00 | - | 8 | 57 | 89.11% |
| QDEL240621P00060000 | 2024-02-20 10:30AM EDT | 60.00 | 18.60 | 12.10 | 13.60 | 0.00 | - | 1 | 35 | 0.00% |
| QDEL240621P00065000 | 2024-03-20 9:53AM EDT | 65.00 | 17.13 | 24.60 | 27.50 | 0.00 | - | 3 | 5 | 83.30% |
| QDEL240621P00070000 | 2024-03-06 3:37PM EDT | 70.00 | 26.30 | 26.00 | 28.50 | 0.00 | - | 49 | 17 | 0.00% |
| QDEL240621P00075000 | 2024-02-02 12:39PM EDT | 75.00 | 10.00 | 27.30 | 31.30 | 0.00 | - | 5 | 0 | 0.00% |
| QDEL240621P00080000 | 2024-01-22 12:53PM EDT | 80.00 | 10.60 | 30.20 | 34.10 | 0.00 | - | 15 | 0 | 0.00% |
| QDEL240621P00085000 | 2024-02-12 1:57PM EDT | 85.00 | 16.30 | 35.80 | 39.20 | 0.00 | - | 1 | 0 | 0.00% |
| QDEL240621P00090000 | 2023-12-14 10:44AM EDT | 90.00 | 18.50 | 17.40 | 18.90 | 0.00 | - | 1 | 2 | 0.00% |
| QDEL240621P00095000 | 2023-10-31 10:02AM EDT | 95.00 | 34.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
