La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 644,57 -128,92 (-0,21 %)
Rogers Corporation (ROG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240920C00125000 | 2024-02-13 10:48AM EDT | 125.00 | 13.30 | 8.60 | 13.50 | 0.00 | - | 1 | 0 | 55.05% |
| ROG240920C00130000 | 2024-03-28 10:32AM EDT | 130.00 | 9.30 | 6.30 | 9.90 | 0.00 | - | 1 | 1 | 50.11% |
| ROG240920C00140000 | 2024-02-01 3:25PM EDT | 140.00 | 7.10 | 2.10 | 7.00 | 0.00 | - | - | 1 | 57.37% |
| ROG240920C00145000 | 2024-02-12 10:49AM EDT | 145.00 | 6.70 | 2.10 | 6.70 | 0.00 | - | - | 1 | 50.32% |
| ROG240920C00150000 | 2024-03-13 2:25PM EDT | 150.00 | 5.90 | 0.05 | 5.00 | 0.00 | - | 1 | 6 | 57.83% |
| ROG240920C00155000 | 2024-01-22 4:16PM EDT | 155.00 | 4.40 | 1.65 | 5.40 | 0.00 | - | - | 7 | 54.26% |
| ROG240920C00160000 | 2024-01-30 10:30AM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROG240920C00165000 | 2024-02-12 10:30AM EDT | 165.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 54.57% |
| ROG240920C00170000 | 2024-02-12 3:04PM EDT | 170.00 | 2.33 | 0.05 | 4.80 | 0.00 | - | 2 | 6 | 57.98% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240920P00065000 | 2024-02-01 10:30AM EDT | 65.00 | 0.65 | 0.30 | 0.80 | 0.00 | - | - | 1 | 68.75% |
| ROG240920P00070000 | 2024-02-22 1:59PM EDT | 70.00 | 1.25 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 69.80% |
| ROG240920P00075000 | 2024-02-09 10:30AM EDT | 75.00 | 1.35 | 0.10 | 2.05 | 0.00 | - | - | 1 | 63.31% |
| ROG240920P00080000 | 2024-02-02 10:34AM EDT | 80.00 | 2.10 | 0.05 | 5.00 | 0.00 | - | 2 | 2 | 71.41% |
| ROG240920P00085000 | 2024-04-16 9:30AM EDT | 85.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROG240920P00090000 | 2024-04-26 2:05PM EDT | 90.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 11 | 1 | 54.39% |
| ROG240920P00095000 | 2024-04-17 3:11PM EDT | 95.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 62.29% |
| ROG240920P00100000 | 2024-03-18 12:36PM EDT | 100.00 | 4.90 | 5.00 | 9.40 | 0.00 | - | - | 17 | 66.42% |
| ROG240920P00105000 | 2024-03-12 3:56PM EDT | 105.00 | 6.13 | 4.10 | 9.00 | 0.00 | - | - | 10 | 53.88% |
