Marchés français ouverture 8 h 36 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 946,47 -2 387,91 (-4,24 %)
Service Corporation International (SCI)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240920C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 15.35 | 15.90 | 20.50 | 0.00 | - | 1 | 1 | 66.00% |
| SCI240920C00062500 | 2024-02-05 3:15PM EDT | 62.50 | 8.83 | 12.50 | 16.20 | 0.00 | - | - | 3 | 55.53% |
| SCI240920C00067500 | 2024-04-01 11:22AM EDT | 67.50 | 9.08 | 7.00 | 7.60 | 0.00 | - | 2 | 3 | 31.35% |
| SCI240920C00070000 | 2024-04-24 1:23PM EDT | 70.00 | 5.70 | 5.20 | 6.30 | 0.00 | - | 18 | 20 | 31.60% |
| SCI240920C00072500 | 2024-04-24 2:38PM EDT | 72.50 | 4.30 | 4.00 | 5.00 | 0.00 | - | 47 | 47 | 30.84% |
| SCI240920C00075000 | 2024-04-30 10:15AM EDT | 75.00 | 3.60 | 2.85 | 3.80 | 0.00 | - | 30 | 365 | 29.64% |
| SCI240920C00077500 | 2024-04-25 1:39PM EDT | 77.50 | 2.30 | 1.90 | 2.60 | 0.00 | - | 2 | 18 | 27.36% |
| SCI240920C00080000 | 2024-04-29 2:50PM EDT | 80.00 | 2.00 | 1.45 | 2.00 | 0.00 | - | 2 | 40 | 27.61% |
| SCI240920C00082500 | 2024-04-24 12:23PM EDT | 82.50 | 1.10 | 1.10 | 1.60 | 0.00 | - | 4 | 76 | 28.39% |
| SCI240920C00085000 | 2024-04-29 12:14PM EDT | 85.00 | 1.01 | 0.70 | 1.20 | 0.00 | - | 1 | 18 | 28.44% |
| SCI240920C00090000 | 2024-03-14 2:57PM EDT | 90.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 25.22% |
| SCI240920C00095000 | 2024-03-06 1:54PM EDT | 95.00 | 0.61 | 0.30 | 0.50 | 0.00 | - | 4 | 4 | 31.03% |
| SCI240920C00100000 | 2024-01-22 11:01AM EDT | 100.00 | 0.70 | 0.15 | 0.45 | 0.00 | - | - | 2 | 34.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240920P00045000 | 2024-03-06 3:53PM EDT | 45.00 | 0.57 | 0.05 | 1.55 | 0.00 | - | 8 | 8 | 54.91% |
| SCI240920P00050000 | 2024-02-26 10:30AM EDT | 50.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 42.33% |
| SCI240920P00055000 | 2024-04-23 2:28PM EDT | 55.00 | 0.55 | 0.50 | 1.00 | 0.00 | - | 3 | 100 | 37.72% |
| SCI240920P00057500 | 2024-04-17 11:03AM EDT | 57.50 | 0.90 | 0.60 | 0.90 | 0.00 | - | - | 3 | 31.89% |
| SCI240920P00060000 | 2024-04-12 12:33PM EDT | 60.00 | 1.25 | 0.90 | 1.25 | 0.00 | - | 2 | 4 | 30.73% |
| SCI240920P00062500 | 2024-04-26 9:57AM EDT | 62.50 | 1.30 | 1.15 | 1.70 | 0.00 | - | 8 | 26 | 29.53% |
| SCI240920P00065000 | 2024-04-22 2:45PM EDT | 65.00 | 2.10 | 1.50 | 2.30 | 0.00 | - | 100 | 109 | 28.49% |
| SCI240920P00070000 | 2024-04-30 3:32PM EDT | 70.00 | 3.20 | 2.80 | 3.70 | 0.00 | - | 17 | 27 | 24.76% |
| SCI240920P00072500 | 2024-04-30 2:44PM EDT | 72.50 | 4.30 | 4.10 | 5.20 | 0.00 | - | 123 | 101 | 25.81% |
| SCI240920P00075000 | 2024-04-30 3:49PM EDT | 75.00 | 5.60 | 5.60 | 6.30 | 0.00 | - | 13 | 11 | 23.34% |
