La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0681 +0,0009 (+0,09 %) Gold future
2 306,90 +4,00 (+0,17 %) Bitcoin EUR
54 048,49 -3 207,61 (-5,60 %)
Service Corporation International (SCI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240621C00030000 | 2023-12-08 11:37AM EDT | 30.00 | 35.90 | 36.00 | 40.50 | 0.00 | - | - | 1 | 0.00% |
| SCI240621C00050000 | 2023-10-27 11:19AM EDT | 50.00 | 7.90 | 12.60 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| SCI240621C00055000 | 2024-01-22 10:30AM EDT | 55.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCI240621C00062500 | 2024-03-01 2:21PM EDT | 62.50 | 11.50 | 10.60 | 15.50 | 0.00 | - | 6 | 4 | 75.29% |
| SCI240621C00065000 | 2024-02-29 4:38PM EDT | 65.00 | 9.75 | 9.00 | 12.90 | 0.00 | - | 3 | 14 | 69.19% |
| SCI240621C00067500 | 2024-03-07 4:40PM EDT | 67.50 | 8.40 | 5.70 | 7.20 | 0.00 | - | 1 | 29 | 45.90% |
| SCI240621C00070000 | 2024-04-26 11:50AM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 294 | 0.00% |
| SCI240621C00072500 | 2024-04-29 3:20PM EDT | 72.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 32 | 263 | 0.78% |
| SCI240621C00075000 | 2024-04-30 3:16PM EDT | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 3.13% |
| SCI240621C00077500 | 2024-04-30 10:18AM EDT | 77.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 29 | 335 | 6.25% |
| SCI240621C00080000 | 2024-04-29 3:20PM EDT | 80.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 6.25% |
| SCI240621C00082500 | 2024-04-26 10:32AM EDT | 82.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 6.25% |
| SCI240621C00085000 | 2024-03-18 10:10AM EDT | 85.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 2 | 7 | 47.07% |
| SCI240621C00090000 | 2024-03-12 10:02AM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 26 | 166 | 48.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240621P00030000 | 2023-11-09 11:00AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 132.62% |
| SCI240621P00032500 | 2023-10-20 11:06AM EDT | 32.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 121.68% |
| SCI240621P00035000 | 2023-11-02 12:01PM EDT | 35.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 97.27% |
| SCI240621P00037500 | 2023-10-20 3:22PM EDT | 37.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 102.05% |
| SCI240621P00040000 | 2024-01-08 10:30AM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SCI240621P00047500 | 2024-02-02 3:34PM EDT | 47.50 | 0.40 | 0.00 | 1.55 | 0.00 | - | 18 | 20 | 82.32% |
| SCI240621P00050000 | 2024-03-05 11:01AM EDT | 50.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 3 | 3 | 72.80% |
| SCI240621P00055000 | 2024-03-14 3:27PM EDT | 55.00 | 0.35 | 0.20 | 1.15 | 0.00 | - | 1 | 16 | 56.30% |
| SCI240621P00057500 | 2024-03-06 12:43PM EDT | 57.50 | 0.35 | 0.30 | 1.10 | 0.00 | - | 10 | 400 | 57.18% |
| SCI240621P00060000 | 2024-03-07 12:24PM EDT | 60.00 | 0.44 | 0.35 | 0.70 | 0.00 | - | 3 | 20 | 42.43% |
| SCI240621P00062500 | 2024-04-04 2:33PM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| SCI240621P00065000 | 2024-04-01 3:27PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| SCI240621P00067500 | 2024-04-25 9:30AM EDT | 67.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 534 | 3.13% |
| SCI240621P00070000 | 2024-04-30 11:07AM EDT | 70.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 1.56% |
| SCI240621P00072500 | 2024-04-30 12:22PM EDT | 72.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 30 | 86 | 0.00% |
| SCI240621P00075000 | 2024-04-29 1:00PM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 0.00% |
