Marchés français ouverture 3 h 53 min
Dow Jones
39 169,52 +50,66 (+0,13 %) Nasdaq
17 879,30 +146,70 (+0,83 %) Nikkei 225
39 780,58 +149,52 (+0,38 %) EUR/USD
1,0738 -0,0005 (-0,04 %) HANG SENG
17 845,57 +126,96 (+0,72 %) Bitcoin EUR
58 681,39 -380,23 (-0,64 %)
Signet Jewelers Limited (SIG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240719C00070000 | 2024-06-14 11:32AM EDT | 70.00 | 19.67 | 16.00 | 20.00 | 0.00 | - | - | 50 | 75.10% |
| SIG240719C00075000 | 2023-12-05 11:37AM EDT | 75.00 | 22.34 | 27.70 | 30.90 | 0.00 | - | - | 2 | 320.31% |
| SIG240719C00080000 | 2024-06-27 1:20PM EDT | 80.00 | 9.30 | 6.80 | 8.40 | 0.00 | - | 1 | 12 | 46.92% |
| SIG240719C00085000 | 2024-06-28 11:36AM EDT | 85.00 | 5.70 | 3.90 | 4.40 | 0.00 | - | 1 | 23 | 39.53% |
| SIG240719C00086000 | 2024-06-26 3:58PM EDT | 86.00 | 4.10 | 3.30 | 3.60 | 0.00 | - | - | 30 | 36.65% |
| SIG240719C00087000 | 2024-07-01 12:35PM EDT | 87.00 | 2.66 | 2.80 | 2.95 | -0.74 | -21.76% | 1 | 52 | 35.21% |
| SIG240719C00088000 | 2024-07-01 2:11PM EDT | 88.00 | 2.50 | 2.30 | 2.45 | -0.35 | -12.28% | 21 | 84 | 34.96% |
| SIG240719C00089000 | 2024-07-01 10:36AM EDT | 89.00 | 2.90 | 1.85 | 2.00 | +0.50 | +20.83% | 20 | 40 | 34.62% |
| SIG240719C00090000 | 2024-07-01 12:35PM EDT | 90.00 | 1.45 | 1.45 | 1.60 | -0.85 | -36.96% | 92 | 299 | 34.16% |
| SIG240719C00093000 | 2024-06-28 3:36PM EDT | 93.00 | 0.94 | 0.65 | 0.80 | 0.00 | - | 15 | 15 | 34.06% |
| SIG240719C00094000 | 2024-06-28 3:36PM EDT | 94.00 | 0.79 | 0.50 | 0.65 | 0.00 | - | 7 | 10 | 34.62% |
| SIG240719C00095000 | 2024-07-01 11:05AM EDT | 95.00 | 0.70 | 0.35 | 0.50 | -0.40 | -36.36% | 4 | 836 | 34.57% |
| SIG240719C00096000 | 2024-07-01 11:00AM EDT | 96.00 | 0.59 | 0.25 | 0.40 | -0.11 | -15.71% | 1 | 1 | 35.01% |
| SIG240719C00097000 | 2024-06-24 11:58AM EDT | 97.00 | 0.81 | 0.20 | 0.30 | 0.00 | - | - | 14 | 34.91% |
| SIG240719C00099000 | 2024-06-24 10:37AM EDT | 99.00 | 0.46 | 0.10 | 0.20 | 0.00 | - | - | 2 | 36.23% |
| SIG240719C00100000 | 2024-07-01 12:05PM EDT | 100.00 | 0.10 | 0.10 | 0.50 | -0.20 | -66.67% | 12 | 605 | 48.15% |
| SIG240719C00105000 | 2024-06-26 10:01AM EDT | 105.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 301 | 43.16% |
| SIG240719C00110000 | 2024-07-01 11:14AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 6 | 398 | 52.05% |
| SIG240719C00115000 | 2024-06-20 10:55AM EDT | 115.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 152 | 50.00% |
| SIG240719C00120000 | 2024-06-28 11:00AM EDT | 120.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 64 | 96.48% |
| SIG240719C00125000 | 2024-06-13 10:18AM EDT | 125.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 64 | 105.52% |
| SIG240719C00130000 | 2024-06-17 12:53PM EDT | 130.00 | 0.49 | 0.00 | 0.55 | 0.00 | - | 1 | 37 | 95.90% |
| SIG240719C00135000 | 2024-06-17 12:53PM EDT | 135.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 121.97% |
| SIG240719C00140000 | 2024-06-27 9:54AM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 8 | 129.59% |
| SIG240719C00145000 | 2024-05-30 1:34PM EDT | 145.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 136.77% |
| SIG240719C00150000 | 2023-12-29 10:57AM EDT | 150.00 | 3.50 | 1.35 | 1.65 | 0.00 | - | 1 | 1 | 170.90% |
| SIG240719C00155000 | 2024-06-06 10:23AM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 8 | 150.20% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240719P00040000 | 2024-03-21 10:05AM EDT | 40.00 | 0.41 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 223.05% |
| SIG240719P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.78 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 191.99% |
| SIG240719P00050000 | 2024-03-15 9:30AM EDT | 50.00 | 0.44 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 167.09% |
| SIG240719P00055000 | 2024-01-10 11:43AM EDT | 55.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | - | 3 | 128.13% |
| SIG240719P00060000 | 2024-06-20 11:23AM EDT | 60.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 22 | 79 | 116.41% |
| SIG240719P00065000 | 2024-06-25 11:13AM EDT | 65.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 5 | 17 | 98.97% |
| SIG240719P00070000 | 2024-06-26 11:10AM EDT | 70.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 3 | 99 | 79.30% |
| SIG240719P00075000 | 2024-06-28 1:29PM EDT | 75.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 344 | 41.60% |
| SIG240719P00080000 | 2024-07-01 11:16AM EDT | 80.00 | 0.31 | 0.30 | 0.45 | -0.29 | -48.33% | 1 | 422 | 36.08% |
| SIG240719P00081000 | 2024-06-28 10:27AM EDT | 81.00 | 0.50 | 0.40 | 0.55 | +0.23 | +85.19% | 16 | 2 | 34.79% |
| SIG240719P00082500 | 2024-07-01 2:00PM EDT | 82.50 | 0.72 | 0.65 | 0.80 | +0.15 | +26.32% | 20 | 27 | 33.84% |
| SIG240719P00083000 | 2024-07-01 12:36PM EDT | 83.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 1 | 9 | 33.47% |
| SIG240719P00084000 | 2024-06-28 3:36PM EDT | 84.00 | 0.85 | 1.00 | 1.15 | -0.19 | -18.27% | 3 | 10 | 33.01% |
| SIG240719P00085000 | 2024-06-28 3:36PM EDT | 85.00 | 1.31 | 1.25 | 1.45 | 0.00 | - | 8 | 594 | 32.54% |
| SIG240719P00086000 | 2024-06-27 2:08PM EDT | 86.00 | 1.35 | 1.65 | 1.80 | 0.00 | - | - | 10 | 31.98% |
| SIG240719P00087000 | 2024-06-28 3:39PM EDT | 87.00 | 1.98 | 2.05 | 2.25 | 0.00 | - | 6 | 10 | 31.96% |
| SIG240719P00088000 | 2024-07-01 1:06PM EDT | 88.00 | 2.85 | 2.55 | 2.75 | 0.00 | - | 84 | 4 | 31.74% |
| SIG240719P00089000 | 2024-06-28 3:57PM EDT | 89.00 | 3.30 | 3.10 | 3.30 | +1.05 | +46.67% | 14 | 33 | 31.32% |
| SIG240719P00090000 | 2024-07-01 10:47AM EDT | 90.00 | 3.00 | 3.60 | 5.60 | -0.50 | -14.29% | 51 | 288 | 53.49% |
| SIG240719P00091000 | 2024-06-26 12:05PM EDT | 91.00 | 4.10 | 4.30 | 6.60 | 0.00 | - | - | 3 | 58.35% |
| SIG240719P00092000 | 2024-06-28 3:39PM EDT | 92.00 | 4.85 | 4.90 | 5.50 | 0.00 | - | 6 | 8 | 32.98% |
| SIG240719P00094000 | 2024-06-25 1:38PM EDT | 94.00 | 7.11 | 6.60 | 8.90 | 0.00 | - | - | 2 | 61.67% |
| SIG240719P00095000 | 2024-07-01 12:06PM EDT | 95.00 | 8.20 | 7.50 | 8.80 | +0.33 | +4.19% | 1 | 343 | 48.58% |
| SIG240719P00097000 | 2024-06-27 10:08AM EDT | 97.00 | 9.33 | 8.30 | 11.70 | 0.00 | - | - | 4 | 69.85% |
| SIG240719P00098000 | 2024-06-27 10:21AM EDT | 98.00 | 10.32 | 10.10 | 11.60 | 0.00 | - | - | 17 | 54.66% |
| SIG240719P00099000 | 2024-06-27 10:21AM EDT | 99.00 | 11.27 | 9.40 | 13.20 | 0.00 | - | - | 21 | 68.46% |
| SIG240719P00100000 | 2024-07-01 1:56PM EDT | 100.00 | 12.50 | 11.00 | 13.90 | +1.50 | +13.64% | 14 | 409 | 66.26% |
| SIG240719P00105000 | 2024-06-24 12:59PM EDT | 105.00 | 15.54 | 15.50 | 19.00 | 0.00 | - | 1 | 6 | 82.23% |
| SIG240719P00110000 | 2024-06-20 10:54AM EDT | 110.00 | 16.90 | 20.00 | 24.70 | 0.00 | - | 8 | 0 | 108.59% |
| SIG240719P00115000 | 2024-05-31 3:22PM EDT | 115.00 | 11.20 | 23.90 | 27.40 | 0.00 | - | 4 | 0 | 0.00% |
| SIG240719P00120000 | 2024-01-04 3:11PM EDT | 120.00 | 24.50 | 22.50 | 23.80 | 0.00 | - | - | 1 | 0.00% |
| SIG240719P00125000 | 2024-05-24 10:00AM EDT | 125.00 | 22.65 | 33.70 | 37.50 | 0.00 | - | 4 | 0 | 0.00% |
