Marchés français ouverture 4 h 32 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 325,23 +122,86 (+0,32 %) EUR/USD
1,0749 -0,0002 (-0,02 %) HANG SENG
18 442,97 +129,11 (+0,70 %) Bitcoin EUR
57 283,29 -1 122,04 (-1,92 %)
SAP SE (SAP)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240621C00065000 | 2023-12-04 1:58PM EDT | 65.00 | 95.10 | 83.70 | 88.30 | 0.00 | - | 1 | 0 | 0.00% |
| SAP240621C00070000 | 2023-12-04 1:34PM EDT | 70.00 | 90.30 | 78.90 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| SAP240621C00120000 | 2024-04-17 3:05PM EDT | 120.00 | 60.45 | 68.00 | 72.70 | 0.00 | - | - | 3 | 50.98% |
| SAP240621C00125000 | 2024-02-16 3:47PM EDT | 125.00 | 54.00 | 62.00 | 66.80 | 0.00 | - | 10 | 0 | 83.94% |
| SAP240621C00130000 | 2024-01-17 4:16PM EDT | 130.00 | 30.98 | 46.50 | 51.20 | 0.00 | - | 8 | 11 | 0.00% |
| SAP240621C00135000 | 2024-04-23 9:35AM EDT | 135.00 | 50.20 | 53.20 | 57.10 | 0.00 | - | 1 | 5 | 74.71% |
| SAP240621C00140000 | 2024-01-04 11:24AM EDT | 140.00 | 16.50 | 37.50 | 42.40 | 0.00 | - | 1 | 7 | 0.00% |
| SAP240621C00145000 | 2024-04-19 12:26PM EDT | 145.00 | 31.47 | 43.30 | 47.10 | 0.00 | - | 1 | 127 | 62.35% |
| SAP240621C00150000 | 2024-04-23 12:35PM EDT | 150.00 | 39.20 | 39.40 | 41.50 | +2.14 | +5.77% | 4 | 43 | 50.49% |
| SAP240621C00155000 | 2024-03-27 3:18PM EDT | 155.00 | 43.00 | 29.10 | 33.90 | 0.00 | - | 2 | 84 | 0.00% |
| SAP240621C00160000 | 2024-03-21 2:52PM EDT | 160.00 | 37.34 | 16.90 | 19.50 | 0.00 | - | 15 | 153 | 0.00% |
| SAP240621C00165000 | 2024-04-23 11:25AM EDT | 165.00 | 23.00 | 23.20 | 27.40 | 0.00 | - | 3 | 60 | 41.00% |
| SAP240621C00170000 | 2024-05-08 12:50PM EDT | 170.00 | 20.30 | 18.30 | 22.60 | +7.10 | +53.79% | 2 | 71 | 36.27% |
| SAP240621C00175000 | 2024-05-08 12:03PM EDT | 175.00 | 15.00 | 14.10 | 17.50 | -0.27 | -1.77% | 1 | 71 | 29.59% |
| SAP240621C00180000 | 2024-05-08 3:48PM EDT | 180.00 | 11.20 | 10.40 | 12.80 | +3.60 | +47.37% | 3 | 274 | 24.81% |
| SAP240621C00185000 | 2024-05-08 11:19AM EDT | 185.00 | 7.22 | 7.50 | 9.70 | +2.12 | +41.57% | 1 | 562 | 25.83% |
| SAP240621C00190000 | 2024-05-08 3:36PM EDT | 190.00 | 5.00 | 4.80 | 5.00 | +1.30 | +35.14% | 20 | 243 | 18.38% |
| SAP240621C00195000 | 2024-05-08 11:40AM EDT | 195.00 | 2.75 | 2.75 | 2.95 | +0.70 | +34.15% | 7 | 346 | 18.53% |
| SAP240621C00200000 | 2024-05-07 3:59PM EDT | 200.00 | 1.15 | 1.40 | 1.75 | 0.00 | - | 1 | 141 | 19.34% |
| SAP240621C00210000 | 2024-05-01 10:49AM EDT | 210.00 | 1.65 | 0.35 | 0.50 | 0.00 | - | 2 | 422 | 20.11% |
| SAP240621C00220000 | 2024-05-08 2:28PM EDT | 220.00 | 0.15 | 0.00 | 0.20 | -0.15 | -50.00% | 20 | 88 | 22.53% |
| SAP240621C00230000 | 2024-04-22 3:42PM EDT | 230.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 86 | 30.08% |
| SAP240621C00240000 | 2024-04-03 10:03AM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 54.54% |
| SAP240621C00250000 | 2024-03-27 9:30AM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SAP240621C00260000 | 2024-03-28 1:52PM EDT | 260.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 45.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240621P00065000 | 2023-10-31 12:23PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 22 | 29 | 148.34% |
| SAP240621P00080000 | 2023-10-17 2:41PM EDT | 80.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | - | 7 | 121.48% |
| SAP240621P00085000 | 2023-10-02 12:48PM EDT | 85.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | - | 2 | 143.38% |
| SAP240621P00095000 | 2023-10-30 3:06PM EDT | 95.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 8 | 99.37% |
| SAP240621P00100000 | 2024-01-09 10:48AM EDT | 100.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 112.45% |
| SAP240621P00105000 | 2023-11-15 10:56AM EDT | 105.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | - | 21 | 91.41% |
| SAP240621P00110000 | 2024-04-02 11:40AM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 80.42% |
| SAP240621P00115000 | 2024-03-26 9:30AM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| SAP240621P00120000 | 2024-02-01 12:34PM EDT | 120.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 26 | 85.06% |
| SAP240621P00125000 | 2023-12-22 11:18AM EDT | 125.00 | 1.75 | 0.15 | 0.90 | 0.00 | - | 1 | 77 | 67.58% |
| SAP240621P00130000 | 2024-04-22 10:39AM EDT | 130.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 176 | 50.78% |
| SAP240621P00135000 | 2024-01-11 12:44PM EDT | 135.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | 80 | 185 | 53.52% |
| SAP240621P00140000 | 2024-04-17 9:57AM EDT | 140.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 2 | 277 | 46.78% |
| SAP240621P00145000 | 2024-02-26 10:30AM EDT | 145.00 | 0.70 | 0.15 | 0.50 | 0.00 | - | 1 | 69 | 46.34% |
| SAP240621P00150000 | 2024-05-07 2:30PM EDT | 150.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 138 | 36.52% |
| SAP240621P00155000 | 2024-04-22 3:42PM EDT | 155.00 | 1.38 | 0.10 | 0.40 | 0.00 | - | 1 | 100 | 35.16% |
| SAP240621P00160000 | 2024-05-03 3:33PM EDT | 160.00 | 0.59 | 0.15 | 0.30 | 0.00 | - | 1 | 265 | 28.96% |
| SAP240621P00165000 | 2024-05-06 3:42PM EDT | 165.00 | 0.76 | 0.30 | 0.50 | 0.00 | - | 5 | 259 | 27.49% |
| SAP240621P00170000 | 2024-05-07 3:49PM EDT | 170.00 | 0.50 | 0.55 | 0.70 | -0.41 | -45.05% | 1 | 524 | 24.90% |
| SAP240621P00175000 | 2024-05-08 2:06PM EDT | 175.00 | 0.99 | 0.90 | 1.15 | -0.55 | -35.71% | 1 | 447 | 23.33% |
| SAP240621P00180000 | 2024-05-08 2:53PM EDT | 180.00 | 1.81 | 1.65 | 2.00 | -0.69 | -27.60% | 5 | 313 | 22.40% |
| SAP240621P00185000 | 2024-05-08 3:52PM EDT | 185.00 | 3.30 | 3.10 | 3.40 | -1.20 | -26.67% | 34 | 268 | 21.80% |
| SAP240621P00190000 | 2024-05-08 12:53PM EDT | 190.00 | 5.60 | 5.30 | 5.60 | -7.60 | -57.58% | 35 | 240 | 21.85% |
| SAP240621P00195000 | 2024-04-23 12:03PM EDT | 195.00 | 11.90 | 7.90 | 8.70 | 0.00 | - | 1 | 177 | 22.75% |
| SAP240621P00200000 | 2024-04-09 2:24PM EDT | 200.00 | 16.34 | 10.40 | 12.70 | 0.00 | - | 2 | 40 | 25.11% |
| SAP240621P00210000 | 2024-04-17 9:57AM EDT | 210.00 | 30.80 | 19.40 | 23.00 | 0.00 | - | 1 | 3 | 37.20% |
