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
61 667,10 -103,75 (-0,17 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240621C00115000 | 2024-03-08 4:14PM EDT | 115.00 | 10.60 | 8.00 | 12.00 | 0.00 | - | 2 | 1 | 129.44% |
| ROG240621C00120000 | 2024-04-30 1:58PM EDT | 120.00 | 6.10 | 0.30 | 4.60 | 0.00 | - | 3 | 4 | 81.93% |
| ROG240621C00125000 | 2024-05-13 12:30PM EDT | 125.00 | 3.13 | 0.10 | 1.80 | 0.00 | - | 2 | 20 | 65.23% |
| ROG240621C00130000 | 2024-01-05 12:59PM EDT | 130.00 | 10.60 | 5.60 | 7.90 | 0.00 | - | 15 | 15 | 178.71% |
| ROG240621C00135000 | 2024-05-20 9:59AM EDT | 135.00 | 0.32 | 0.00 | 1.25 | 0.00 | - | 3 | 20 | 77.34% |
| ROG240621C00140000 | 2023-11-16 1:02PM EDT | 140.00 | 12.10 | 10.20 | 12.70 | 0.00 | - | 2 | 2 | 307.13% |
| ROG240621C00145000 | 2024-02-12 3:03PM EDT | 145.00 | 3.75 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 162.26% |
| ROG240621C00160000 | 2024-02-23 1:47PM EDT | 160.00 | 2.05 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 185.74% |
| ROG240621C00165000 | 2023-12-26 4:24PM EDT | 165.00 | 5.50 | 0.00 | 3.30 | 0.00 | - | 5 | 10 | 197.22% |
| ROG240621C00170000 | 2024-04-03 9:30AM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240621P00075000 | 2024-02-26 2:50PM EDT | 75.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 316.80% |
| ROG240621P00085000 | 2024-04-23 2:41PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| ROG240621P00090000 | 2024-01-10 12:20PM EDT | 90.00 | 2.15 | 0.30 | 3.90 | 0.00 | - | 3 | 9 | 209.03% |
| ROG240621P00100000 | 2024-04-25 9:33AM EDT | 100.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 159.08% |
| ROG240621P00105000 | 2024-04-17 1:32PM EDT | 105.00 | 5.13 | 0.00 | 4.80 | 0.00 | - | 1 | 64 | 129.93% |
| ROG240621P00110000 | 2024-06-05 10:59AM EDT | 110.00 | 1.10 | 0.05 | 1.00 | 0.00 | - | 2 | 43 | 55.27% |
| ROG240621P00115000 | 2024-04-30 12:37PM EDT | 115.00 | 3.40 | 0.10 | 3.70 | 0.00 | - | 3 | 12 | 60.21% |
| ROG240621P00120000 | 2024-06-12 12:43PM EDT | 120.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 71.44% |
| ROG240621P00125000 | 2024-01-04 11:55AM EDT | 125.00 | 10.89 | 12.00 | 16.50 | 0.00 | - | - | 4 | 177.95% |
| ROG240621P00150000 | 2024-01-22 12:32PM EDT | 150.00 | 32.50 | 31.30 | 35.00 | 0.00 | - | - | 1 | 173.54% |
