La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 219,82 +55,76 (+0,14 %) EUR/USD
1,0715 +0,0006 (+0,05 %) Gold future
2 339,30 +2,70 (+0,12 %) Bitcoin EUR
56 816,93 -662,11 (-1,15 %)
Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:05PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240816C00300000 | 2024-06-11 10:59AM EDT | 300.00 | 253.98 | 264.30 | 272.30 | 0.00 | - | 12 | 8 | 87.92% |
| ROP240816C00350000 | 2024-06-12 3:49PM EDT | 350.00 | 210.00 | 214.70 | 223.00 | 0.00 | - | 4 | 26 | 73.35% |
| ROP240816C00510000 | 2024-05-06 3:56PM EDT | 510.00 | 25.50 | 44.30 | 48.20 | 0.00 | - | 2 | 5 | 0.00% |
| ROP240816C00520000 | 2024-06-11 3:57PM EDT | 520.00 | 44.20 | 48.80 | 56.40 | 0.00 | - | 1 | 5 | 33.06% |
| ROP240816C00530000 | 2024-05-16 2:03PM EDT | 530.00 | 29.50 | 30.20 | 33.30 | 0.00 | - | 1 | 8 | 0.00% |
| ROP240816C00540000 | 2024-05-31 11:11AM EDT | 540.00 | 14.40 | 33.50 | 39.40 | 0.00 | - | 1 | 20 | 28.70% |
| ROP240816C00550000 | 2024-06-20 1:23PM EDT | 550.00 | 25.00 | 25.80 | 30.30 | 0.00 | - | 1 | 58 | 25.08% |
| ROP240816C00560000 | 2024-06-24 12:36PM EDT | 560.00 | 21.57 | 19.80 | 21.50 | 0.00 | - | 20 | 28 | 21.35% |
| ROP240816C00570000 | 2024-06-27 2:03PM EDT | 570.00 | 11.70 | 14.00 | 15.00 | 0.00 | - | 1 | 52 | 19.59% |
| ROP240816C00580000 | 2024-06-18 3:57PM EDT | 580.00 | 10.30 | 9.40 | 11.00 | 0.00 | - | 2 | 16 | 19.71% |
| ROP240816C00590000 | 2024-06-18 11:11AM EDT | 590.00 | 5.01 | 5.40 | 9.60 | 0.00 | - | 1 | 257 | 22.14% |
| ROP240816C00600000 | 2024-06-25 10:10AM EDT | 600.00 | 4.50 | 2.75 | 7.00 | 0.00 | - | 5 | 20 | 22.22% |
| ROP240816C00610000 | 2024-05-03 9:30AM EDT | 610.00 | 1.30 | 0.10 | 10.00 | 0.00 | - | 1 | 4 | 29.99% |
| ROP240816C00620000 | 2024-06-26 9:30AM EDT | 620.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 24.11% |
| ROP240816C00650000 | 2024-03-19 9:30AM EDT | 650.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ROP240816C00660000 | 2024-04-05 9:30AM EDT | 660.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 35.22% |
| ROP240816C00670000 | 2024-03-01 10:30AM EDT | 670.00 | 2.30 | 0.65 | 10.00 | 0.00 | - | 1 | 1 | 47.65% |
| ROP240816C00680000 | 2024-03-21 9:30AM EDT | 680.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 39.84% |
| ROP240816C00780000 | 2024-01-05 12:58PM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.22% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240816P00290000 | 2024-01-05 12:58PM EDT | 290.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 102.91% |
| ROP240816P00410000 | 2024-01-31 11:19AM EDT | 410.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROP240816P00420000 | 2024-01-31 11:13AM EDT | 420.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ROP240816P00430000 | 2024-01-31 11:13AM EDT | 430.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROP240816P00440000 | 2024-01-31 11:13AM EDT | 440.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROP240816P00450000 | 2024-01-31 11:13AM EDT | 450.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ROP240816P00460000 | 2024-01-31 11:13AM EDT | 460.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ROP240816P00470000 | 2024-04-17 1:48PM EDT | 470.00 | 5.00 | 0.10 | 9.20 | 0.00 | - | 1 | 2 | 53.15% |
| ROP240816P00480000 | 2024-05-15 10:59AM EDT | 480.00 | 4.00 | 0.15 | 4.30 | 0.00 | - | 1 | 16 | 38.16% |
| ROP240816P00490000 | 2024-06-21 3:54PM EDT | 490.00 | 2.30 | 0.05 | 5.20 | 0.00 | - | 1 | 3 | 36.81% |
| ROP240816P00500000 | 2024-06-17 1:49PM EDT | 500.00 | 2.60 | 0.00 | 2.55 | 0.00 | - | 1 | 17 | 26.75% |
| ROP240816P00510000 | 2024-06-27 11:13AM EDT | 510.00 | 2.52 | 0.00 | 4.60 | 0.00 | - | 2 | 17 | 28.34% |
| ROP240816P00520000 | 2024-06-21 3:54PM EDT | 520.00 | 4.48 | 0.60 | 6.40 | 0.00 | - | 1 | 46 | 28.10% |
| ROP240816P00530000 | 2024-06-20 1:33PM EDT | 530.00 | 5.30 | 0.10 | 7.40 | 0.00 | - | 1 | 26 | 25.83% |
| ROP240816P00540000 | 2024-06-18 3:53PM EDT | 540.00 | 8.20 | 2.40 | 7.60 | 0.00 | - | 1 | 29 | 22.01% |
| ROP240816P00550000 | 2024-06-11 3:30PM EDT | 550.00 | 12.90 | 5.60 | 8.50 | 0.00 | - | 30 | 69 | 18.87% |
| ROP240816P00560000 | 2024-06-28 10:52AM EDT | 560.00 | 8.60 | 10.10 | 11.70 | -4.02 | -31.85% | 6 | 23 | 17.98% |
| ROP240816P00570000 | 2024-06-20 3:04PM EDT | 570.00 | 21.50 | 14.40 | 15.40 | 0.00 | - | 14 | 2 | 16.52% |
| ROP240816P00580000 | 2023-12-27 12:15PM EDT | 580.00 | 43.00 | 34.10 | 41.20 | 0.00 | - | - | 1 | 40.58% |
