La bourse ferme dans 3 h 44 min
CAC 40
7 600,37 +28,80 (+0,38 %) Euro Stoxx 50
4 900,96 +20,54 (+0,42 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0714 -0,0022 (-0,20 %) Gold future
2 324,70 -4,30 (-0,18 %) Bitcoin EUR
60 909,13 -553,60 (-0,90 %)
Revvity, Inc. (RVTY)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RVTY240920C00070000 | 2024-04-16 10:43AM EDT | 70.00 | 32.40 | 39.30 | 43.20 | 0.00 | - | - | 1 | 91.36% |
| RVTY240920C00085000 | 2024-04-10 12:50PM EDT | 85.00 | 25.55 | 20.90 | 24.30 | 0.00 | - | - | 1 | 46.30% |
| RVTY240920C00090000 | 2024-03-15 3:49PM EDT | 90.00 | 20.00 | 18.00 | 19.00 | 0.00 | - | - | 1 | 35.96% |
| RVTY240920C00095000 | 2024-05-28 1:47PM EDT | 95.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RVTY240920C00100000 | 2024-04-23 10:18AM EDT | 100.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RVTY240920C00105000 | 2024-06-17 12:55PM EDT | 105.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| RVTY240920C00110000 | 2024-06-17 11:33AM EDT | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 1.56% |
| RVTY240920C00115000 | 2024-06-14 10:14AM EDT | 115.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 728 | 3.13% |
| RVTY240920C00120000 | 2024-06-05 12:49PM EDT | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 629 | 6.25% |
| RVTY240920C00125000 | 2024-06-11 3:57PM EDT | 125.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| RVTY240920C00130000 | 2024-06-13 3:49PM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 6.25% |
| RVTY240920C00135000 | 2024-05-28 10:16AM EDT | 135.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| RVTY240920C00140000 | 2024-02-12 11:04AM EDT | 140.00 | 1.50 | 1.45 | 1.85 | 0.00 | - | - | 2 | 45.98% |
| RVTY240920C00170000 | 2024-06-14 2:40PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RVTY240920P00060000 | 2024-03-19 2:43PM EDT | 60.00 | 0.24 | 0.05 | 1.25 | 0.00 | - | 25 | 25 | 70.85% |
| RVTY240920P00080000 | 2024-05-01 3:01PM EDT | 80.00 | 0.67 | 0.15 | 2.40 | 0.00 | - | 1 | 9 | 58.96% |
| RVTY240920P00085000 | 2024-05-20 2:56PM EDT | 85.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| RVTY240920P00090000 | 2024-04-30 12:18PM EDT | 90.00 | 1.85 | 0.95 | 1.25 | 0.00 | - | - | 1 | 32.98% |
| RVTY240920P00095000 | 2024-06-17 10:04AM EDT | 95.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| RVTY240920P00100000 | 2024-06-14 2:11PM EDT | 100.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| RVTY240920P00105000 | 2024-06-17 10:33AM EDT | 105.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 1.56% |
| RVTY240920P00110000 | 2024-06-13 9:50AM EDT | 110.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| RVTY240920P00115000 | 2024-03-28 11:17AM EDT | 115.00 | 12.50 | 14.60 | 17.50 | 0.00 | - | 9 | 9 | 52.59% |
| RVTY240920P00120000 | 2024-02-13 4:26PM EDT | 120.00 | 20.20 | 15.00 | 17.90 | 0.00 | - | - | 31 | 45.11% |
