La bourse ferme dans 5 h 47 min
CAC 40
7 670,82 +8,52 (+0,11 %) Euro Stoxx 50
4 954,17 +18,20 (+0,37 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0693 -0,0023 (-0,21 %) Gold future
2 328,90 -1,90 (-0,08 %) Bitcoin EUR
57 428,12 +338,90 (+0,59 %)
(SHAK)
. Devise en USD
Ajouter à la liste dynamique
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628C00085000 | 2024-06-14 12:47PM EDT | 85.00 | 5.32 | 2.35 | 3.40 | 0.00 | - | - | 1 | 58.01% |
| SHAK240628C00087000 | 2024-06-25 3:24PM EDT | 87.00 | 1.42 | 1.35 | 1.65 | -1.13 | -44.31% | 50 | 27 | 42.09% |
| SHAK240628C00088000 | 2024-06-25 3:58PM EDT | 88.00 | 0.95 | 0.85 | 1.10 | -0.30 | -24.00% | 51 | 6 | 40.63% |
| SHAK240628C00089000 | 2024-06-25 3:25PM EDT | 89.00 | 0.55 | 0.50 | 0.70 | -0.40 | -42.11% | 7 | 84 | 40.09% |
| SHAK240628C00090000 | 2024-06-25 11:40AM EDT | 90.00 | 0.35 | 0.25 | 0.45 | -0.33 | -48.53% | 5 | 28 | 41.02% |
| SHAK240628C00091000 | 2024-06-25 3:00PM EDT | 91.00 | 0.11 | 0.00 | 0.25 | -0.19 | -63.33% | 14 | 169 | 40.23% |
| SHAK240628C00092000 | 2024-06-24 3:35PM EDT | 92.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 45 | 44 | 41.31% |
| SHAK240628C00093000 | 2024-06-24 11:42AM EDT | 93.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 41 | 43.56% |
| SHAK240628C00094000 | 2024-06-24 11:47AM EDT | 94.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 3 | 13 | 74.80% |
| SHAK240628C00095000 | 2024-06-24 11:41AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 48.44% |
| SHAK240628C00096000 | 2024-06-21 12:05PM EDT | 96.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 18 | 41 | 84.67% |
| SHAK240628C00097000 | 2024-06-21 11:11AM EDT | 97.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 15 | 18 | 52.34% |
| SHAK240628C00098000 | 2024-06-21 11:12AM EDT | 98.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 95.90% |
| SHAK240628C00099000 | 2024-06-24 11:42AM EDT | 99.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 102.15% |
| SHAK240628C00100000 | 2024-06-24 1:58PM EDT | 100.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 65.63% |
| SHAK240628C00101000 | 2024-06-20 11:24AM EDT | 101.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 114.06% |
| SHAK240628C00102000 | 2024-06-24 10:21AM EDT | 102.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 119.73% |
| SHAK240628C00103000 | 2024-06-14 3:56PM EDT | 103.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 125.39% |
| SHAK240628C00104000 | 2024-06-21 3:27PM EDT | 104.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 130.86% |
| SHAK240628C00105000 | 2024-06-21 1:21PM EDT | 105.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 23 | 27 | 136.33% |
| SHAK240628C00106000 | 2024-05-28 2:23PM EDT | 106.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 147.85% |
| SHAK240628C00107000 | 2024-05-24 1:42PM EDT | 107.00 | 1.08 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 155.18% |
| SHAK240628C00108000 | 2024-06-07 12:11PM EDT | 108.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 149.61% |
| SHAK240628C00109000 | 2024-06-18 11:37AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 100.78% |
| SHAK240628C00110000 | 2024-06-25 9:43AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 11 | 104.69% |
| SHAK240628C00112000 | 2024-05-28 3:00PM EDT | 112.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 111.72% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628P00070000 | 2024-05-31 12:13PM EDT | 70.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 106.25% |
| SHAK240628P00075000 | 2024-06-21 1:19PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 30 | 76.56% |
| SHAK240628P00077000 | 2024-06-20 3:20PM EDT | 77.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 22 | 109.77% |
| SHAK240628P00079000 | 2024-06-21 10:49AM EDT | 79.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 53.91% |
| SHAK240628P00080000 | 2024-06-24 11:42AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 53.91% |
| SHAK240628P00081000 | 2024-06-24 1:09PM EDT | 81.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 7 | 71.48% |
| SHAK240628P00082000 | 2024-06-24 2:20PM EDT | 82.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 38 | 52.34% |
| SHAK240628P00083000 | 2024-06-24 11:36AM EDT | 83.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 13 | 20 | 44.92% |
| SHAK240628P00084000 | 2024-06-25 2:19PM EDT | 84.00 | 0.20 | 0.00 | 0.25 | -0.05 | -20.00% | 301 | 15 | 43.56% |
| SHAK240628P00085000 | 2024-06-21 3:41PM EDT | 85.00 | 0.35 | 0.25 | 0.40 | -0.19 | -35.19% | 1 | 29 | 41.99% |
| SHAK240628P00086000 | 2024-06-25 9:43AM EDT | 86.00 | 0.39 | 0.45 | 0.65 | -0.11 | -22.00% | 1 | 61 | 41.31% |
| SHAK240628P00087000 | 2024-06-25 3:21PM EDT | 87.00 | 0.92 | 0.75 | 1.00 | -0.10 | -9.80% | 16 | 39 | 40.48% |
| SHAK240628P00088000 | 2024-06-25 3:20PM EDT | 88.00 | 1.45 | 1.20 | 1.50 | -0.27 | -15.70% | 11 | 159 | 40.63% |
| SHAK240628P00089000 | 2024-06-24 9:55AM EDT | 89.00 | 1.65 | 1.85 | 2.10 | 0.00 | - | 1 | 45 | 40.09% |
| SHAK240628P00090000 | 2024-06-25 2:32PM EDT | 90.00 | 2.79 | 2.20 | 2.90 | +0.30 | +12.05% | 18 | 152 | 42.97% |
| SHAK240628P00091000 | 2024-06-21 1:26PM EDT | 91.00 | 3.00 | 2.20 | 4.20 | 0.00 | - | 5 | 28 | 64.16% |
| SHAK240628P00092000 | 2024-06-24 11:02AM EDT | 92.00 | 4.23 | 2.65 | 4.90 | 0.00 | - | 1 | 19 | 60.45% |
| SHAK240628P00093000 | 2024-06-13 1:30PM EDT | 93.00 | 2.35 | 3.90 | 7.20 | 0.00 | - | 50 | 51 | 120.22% |
| SHAK240628P00094000 | 2024-06-24 2:46PM EDT | 94.00 | 6.40 | 5.60 | 7.10 | 0.00 | - | 1 | 125 | 85.84% |
| SHAK240628P00095000 | 2024-06-25 1:47PM EDT | 95.00 | 7.22 | 5.30 | 8.20 | +2.16 | +42.69% | 12 | 14 | 98.24% |
| SHAK240628P00096000 | 2024-06-20 10:54AM EDT | 96.00 | 6.15 | 6.60 | 10.00 | 0.00 | - | 2 | 1 | 139.94% |
| SHAK240628P00097000 | 2024-06-24 10:57AM EDT | 97.00 | 9.00 | 7.60 | 10.40 | 0.00 | - | 1 | 0 | 122.75% |
| SHAK240628P00098000 | 2024-06-24 10:30AM EDT | 98.00 | 9.70 | 8.70 | 11.80 | 0.00 | - | 2 | 2 | 148.05% |
| SHAK240628P00099000 | 2024-06-05 11:04AM EDT | 99.00 | 6.21 | 10.90 | 12.30 | 0.00 | - | - | 0 | 87.89% |
| SHAK240628P00100000 | 2024-06-13 12:11PM EDT | 100.00 | 8.03 | 10.60 | 14.70 | 0.00 | - | 2 | 0 | 98.05% |
| SHAK240628P00103000 | 2024-05-17 2:14PM EDT | 103.00 | 6.00 | 12.20 | 15.90 | 0.00 | - | 15 | 5 | 134.77% |
| SHAK240628P00104000 | 2024-06-03 9:59AM EDT | 104.00 | 10.90 | 14.40 | 17.50 | 0.00 | - | 2 | 2 | 176.27% |
| SHAK240628P00105000 | 2024-06-03 12:19PM EDT | 105.00 | 14.60 | 16.40 | 19.50 | 0.00 | - | 1 | 1 | 149.80% |
