La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 537,79 -35,78 (-0,06 %)
Royal Bank of Canada (RY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RY240419C00065000 | 2023-10-16 12:48PM EDT | 65.00 | 20.80 | 22.60 | 24.60 | 0.00 | - | - | 100 | 0.00% |
| RY240419C00070000 | 2023-10-31 11:44AM EDT | 70.00 | 12.20 | 19.40 | 23.20 | 0.00 | - | 1 | 13 | 0.00% |
| RY240419C00075000 | 2024-02-15 4:23PM EDT | 75.00 | 24.00 | 22.80 | 26.70 | 0.00 | - | 8 | 26 | 508.40% |
| RY240419C00080000 | 2024-03-25 3:19PM EDT | 80.00 | 19.90 | 15.80 | 19.70 | 0.00 | - | 17 | 82 | 416.02% |
| RY240419C00085000 | 2024-03-06 11:00AM EDT | 85.00 | 14.55 | 14.80 | 0.00 | 0.00 | - | 5 | 863 | 0.00% |
| RY240419C00090000 | 2024-04-19 2:31PM EDT | 90.00 | 7.65 | 5.80 | 9.60 | -0.45 | -5.56% | 15 | 1,925 | 237.40% |
| RY240419C00095000 | 2024-04-19 2:31PM EDT | 95.00 | 2.65 | 1.05 | 4.70 | +0.87 | +48.88% | 407 | 666 | 151.95% |
| RY240419C00100000 | 2024-04-19 2:28PM EDT | 100.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 40 | 1,871 | 42.97% |
| RY240419C00105000 | 2024-04-19 12:00PM EDT | 105.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 2 | 1,283 | 73.05% |
| RY240419C00110000 | 2024-04-09 1:42PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 361 | 100.00% |
| RY240419C00115000 | 2024-01-08 11:07AM EDT | 115.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 196.88% |
| RY240419C00120000 | 2023-09-06 3:33PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 177.34% |
| RY240419C00125000 | 2023-12-28 2:28PM EDT | 125.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 10 | 207.81% |
| RY240419C00130000 | 2023-11-27 12:50PM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 235.94% |
| RY240419C00135000 | 2023-12-22 1:50PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 261.72% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RY240419P00040000 | 2023-11-27 11:47AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 643.75% |
| RY240419P00045000 | 2024-01-03 1:36PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 562.50% |
| RY240419P00050000 | 2023-10-24 10:58AM EDT | 50.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | 9 | 11 | 581.25% |
| RY240419P00055000 | 2024-03-20 2:36PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 10 | 425.00% |
| RY240419P00060000 | 2023-12-21 10:40AM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 169 | 418.75% |
| RY240419P00065000 | 2024-03-20 1:38PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 574 | 312.50% |
| RY240419P00070000 | 2024-02-20 11:57AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 703 | 394.53% |
| RY240419P00075000 | 2024-04-02 2:52PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 154 | 210.94% |
| RY240419P00080000 | 2024-04-01 12:47PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 1,075 | 164.06% |
| RY240419P00085000 | 2024-04-16 3:09PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 655 | 120.31% |
| RY240419P00090000 | 2024-04-17 9:49AM EDT | 90.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 538 | 76.56% |
| RY240419P00095000 | 2024-04-18 10:33AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 791 | 36.72% |
| RY240419P00100000 | 2024-04-18 3:38PM EDT | 100.00 | 3.30 | 0.25 | 2.95 | 0.00 | - | 1 | 231 | 80.66% |
| RY240419P00105000 | 2024-04-19 2:25PM EDT | 105.00 | 7.00 | 5.20 | 9.20 | +2.75 | +64.71% | 2 | 4 | 75.39% |
| RY240419P00110000 | 2023-09-18 2:08PM EDT | 110.00 | 19.07 | 27.30 | 29.10 | 0.00 | - | - | 2 | 1,007.42% |
| RY240419P00115000 | 2023-09-18 2:08PM EDT | 115.00 | 23.91 | 30.80 | 34.80 | 0.00 | - | - | 2 | 1,061.04% |
