Marchés français ouverture 3 h 49 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
1,0735 -0,0007 (-0,06 %) HANG SENG
17 837,02 +118,41 (+0,67 %) Bitcoin EUR
58 659,39 -419,67 (-0,71 %)
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’achatpour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240705C00070000 | 2024-06-28 3:41PM EDT | 70.00 | 17.91 | 15.40 | 19.80 | 0.00 | - | 1 | 1 | 119.92% |
| SIG240705C00075000 | 2024-06-27 1:52PM EDT | 75.00 | 14.40 | 10.40 | 14.80 | 0.00 | - | - | 2 | 88.28% |
| SIG240705C00086000 | 2024-06-26 10:00AM EDT | 86.00 | 2.82 | 1.25 | 2.20 | 0.00 | - | 5 | 9 | 37.35% |
| SIG240705C00087000 | 2024-07-01 3:46PM EDT | 87.00 | 1.45 | 1.30 | 1.50 | -0.45 | -23.68% | 5 | 8 | 34.67% |
| SIG240705C00088000 | 2024-07-01 11:58AM EDT | 88.00 | 0.86 | 0.80 | 1.00 | -0.84 | -49.41% | 1 | 32 | 34.28% |
| SIG240705C00089000 | 2024-07-01 12:53PM EDT | 89.00 | 0.55 | 0.45 | 0.65 | -1.15 | -67.65% | 61 | 33 | 34.67% |
| SIG240705C00090000 | 2024-07-01 3:35PM EDT | 90.00 | 0.30 | 0.25 | 0.40 | -1.00 | -76.92% | 14 | 25 | 34.96% |
| SIG240705C00091000 | 2024-07-01 3:02PM EDT | 91.00 | 0.15 | 0.10 | 0.25 | -0.60 | -80.00% | 60 | 53 | 35.94% |
| SIG240705C00092000 | 2024-07-01 11:25AM EDT | 92.00 | 0.20 | 0.05 | 0.15 | -0.10 | -33.33% | 13 | 38 | 36.72% |
| SIG240705C00093000 | 2024-07-01 10:47AM EDT | 93.00 | 0.15 | 0.00 | 0.10 | -0.25 | -62.50% | 20 | 71 | 38.48% |
| SIG240705C00094000 | 2024-07-01 9:40AM EDT | 94.00 | 0.16 | 0.00 | 0.40 | +0.01 | +6.67% | 19 | 22 | 51.17% |
| SIG240705C00095000 | 2024-07-01 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 17 | 50.78% |
| SIG240705C00096000 | 2024-06-26 2:05PM EDT | 96.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 58.01% |
| SIG240705C00097000 | 2024-06-18 9:51AM EDT | 97.00 | 0.74 | 0.00 | 0.30 | 0.00 | - | - | 4 | 62.89% |
| SIG240705C00098000 | 2024-07-01 9:30AM EDT | 98.00 | 0.05 | 0.00 | 0.20 | -1.90 | -97.44% | 3 | 5 | 62.50% |
| SIG240705C00099000 | 2024-06-25 9:33AM EDT | 99.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 105.57% |
| SIG240705C00100000 | 2024-07-01 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 60 | 63.28% |
| SIG240705C00101000 | 2024-06-28 11:07AM EDT | 101.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 75.39% |
| SIG240705C00102000 | 2024-06-13 3:27PM EDT | 102.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 90.82% |
| SIG240705C00103000 | 2024-06-13 10:52AM EDT | 103.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 127.64% |
| SIG240705C00104000 | 2024-06-26 1:29PM EDT | 104.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 11 | 132.81% |
| SIG240705C00106000 | 2024-06-11 11:23AM EDT | 106.00 | 6.00 | 0.00 | 1.35 | 0.00 | - | - | 1 | 142.97% |
| SIG240705C00107000 | 2024-06-13 3:27PM EDT | 107.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 147.85% |
| SIG240705C00108000 | 2024-06-26 9:42AM EDT | 108.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 29 | 152.64% |
| SIG240705C00109000 | 2024-06-26 9:42AM EDT | 109.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 157.42% |
| SIG240705C00110000 | 2024-06-26 9:43AM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 14 | 162.01% |
| SIG240705C00111000 | 2024-06-25 12:49PM EDT | 111.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 93.75% |
| SIG240705C00112000 | 2024-06-25 12:49PM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| SIG240705C00113000 | 2024-06-12 10:19AM EDT | 113.00 | 4.60 | 0.00 | 1.35 | 0.00 | - | - | 2 | 175.49% |
| SIG240705C00114000 | 2024-06-21 3:33PM EDT | 114.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 179.88% |
| SIG240705C00115000 | 2024-06-24 10:20AM EDT | 115.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 184.18% |
| SIG240705C00116000 | 2024-06-25 11:55AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 20 | 109.38% |
| SIG240705C00117000 | 2024-06-25 9:57AM EDT | 117.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 14 | 192.58% |
| SIG240705C00118000 | 2024-06-25 9:58AM EDT | 118.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 196.68% |
| SIG240705C00119000 | 2024-06-06 3:00PM EDT | 119.00 | 2.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 200.68% |
| SIG240705C00120000 | 2024-06-24 1:38PM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 16 | 204.69% |
| SIG240705C00125000 | 2024-06-12 1:59PM EDT | 125.00 | 1.81 | 0.00 | 1.35 | 0.00 | - | - | 1 | 223.83% |
Options de ventepour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240705P00060000 | 2024-06-17 12:50PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 159.38% |
| SIG240705P00065000 | 2024-06-18 2:08PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 21 | 128.91% |
| SIG240705P00070000 | 2024-06-27 2:06PM EDT | 70.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 159.28% |
| SIG240705P00071000 | 2024-06-25 10:30AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 94.53% |
| SIG240705P00072000 | 2024-06-25 12:06PM EDT | 72.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 89.06% |
| SIG240705P00073000 | 2024-06-28 1:19PM EDT | 73.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 83.59% |
| SIG240705P00074000 | 2024-06-28 1:22PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 32 | 71.09% |
| SIG240705P00075000 | 2024-06-28 11:48AM EDT | 75.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 93.75% |
| SIG240705P00080000 | 2024-06-26 10:08AM EDT | 80.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 56 | 72.46% |
| SIG240705P00082000 | 2024-06-26 12:54PM EDT | 82.00 | 0.10 | 0.05 | 0.30 | -0.10 | -50.00% | 1 | 1 | 53.81% |
| SIG240705P00082500 | 2024-06-17 11:06AM EDT | 82.50 | 0.45 | 0.05 | 0.15 | 0.00 | - | - | 25 | 41.21% |
| SIG240705P00083000 | 2024-07-01 10:52AM EDT | 83.00 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 1 | 34 | 41.11% |
| SIG240705P00084000 | 2024-06-28 3:14PM EDT | 84.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 13 | 44 | 34.18% |
| SIG240705P00085000 | 2024-07-01 2:05PM EDT | 85.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 20 | 58 | 33.20% |
| SIG240705P00086000 | 2024-07-01 12:54PM EDT | 86.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 6 | 31 | 32.76% |
| SIG240705P00087000 | 2024-07-01 11:55AM EDT | 87.00 | 1.02 | 0.75 | 0.95 | +0.14 | +15.91% | 2 | 38 | 31.89% |
| SIG240705P00088000 | 2024-07-01 3:56PM EDT | 88.00 | 1.20 | 1.25 | 1.45 | 0.00 | - | 21 | 37 | 31.49% |
| SIG240705P00089000 | 2024-07-01 11:14AM EDT | 89.00 | 2.12 | 1.25 | 2.15 | +0.55 | +35.03% | 3 | 27 | 33.15% |
| SIG240705P00090000 | 2024-06-28 3:59PM EDT | 90.00 | 2.92 | 2.10 | 3.20 | +1.32 | +82.50% | 2 | 18 | 43.56% |
| SIG240705P00091000 | 2024-07-01 9:50AM EDT | 91.00 | 1.52 | 2.10 | 5.70 | -1.94 | -56.07% | 10 | 14 | 98.10% |
| SIG240705P00092000 | 2024-06-28 3:44PM EDT | 92.00 | 3.90 | 2.60 | 5.40 | 0.00 | - | 5 | 15 | 66.50% |
| SIG240705P00093000 | 2024-06-27 11:27AM EDT | 93.00 | 4.93 | 3.70 | 6.60 | 0.00 | - | 1 | 2 | 81.15% |
| SIG240705P00094000 | 2024-06-21 10:27AM EDT | 94.00 | 6.98 | 5.20 | 8.20 | 0.00 | - | 2 | 3 | 108.94% |
| SIG240705P00095000 | 2024-06-28 3:30PM EDT | 95.00 | 7.65 | 5.30 | 9.70 | 0.00 | - | 16 | 16 | 132.81% |
| SIG240705P00096000 | 2024-06-27 10:13AM EDT | 96.00 | 8.10 | 6.30 | 10.80 | 0.00 | - | 2 | 2 | 143.85% |
| SIG240705P00097000 | 2024-06-28 10:54AM EDT | 97.00 | 6.93 | 8.20 | 11.20 | 0.00 | - | 20 | 21 | 62.89% |
| SIG240705P00098000 | 2024-06-28 10:54AM EDT | 98.00 | 7.90 | 8.30 | 12.70 | 0.00 | - | 20 | 8 | 155.47% |
| SIG240705P00099000 | 2024-06-24 9:43AM EDT | 99.00 | 10.10 | 9.40 | 13.20 | 0.00 | - | 1 | 0 | 145.22% |
| SIG240705P00100000 | 2024-06-21 2:29PM EDT | 100.00 | 11.22 | 10.30 | 14.70 | 0.00 | - | 4 | 0 | 169.53% |
| SIG240705P00102000 | 2024-06-25 1:43PM EDT | 102.00 | 14.95 | 12.30 | 16.80 | 0.00 | - | 15 | 0 | 186.28% |
| SIG240705P00103000 | 2024-06-25 1:43PM EDT | 103.00 | 15.54 | 13.30 | 17.70 | 0.00 | - | 15 | 0 | 189.16% |
| SIG240705P00104000 | 2024-06-21 2:29PM EDT | 104.00 | 15.15 | 14.40 | 18.20 | 0.00 | - | 6 | 0 | 176.66% |
| SIG240705P00105000 | 2024-06-21 2:29PM EDT | 105.00 | 16.22 | 15.30 | 19.70 | 0.00 | - | 6 | 0 | 201.56% |
| SIG240705P00106000 | 2024-06-11 11:37AM EDT | 106.00 | 7.00 | 16.30 | 20.80 | 0.00 | - | - | 0 | 50.00% |
| SIG240705P00107000 | 2024-06-12 3:41PM EDT | 107.00 | 5.85 | 17.30 | 21.20 | 0.00 | - | - | 0 | 193.95% |
| SIG240705P00108000 | 2024-06-13 10:34AM EDT | 108.00 | 12.80 | 18.30 | 22.20 | 0.00 | - | 1 | 1 | 199.41% |
| SIG240705P00110000 | 2024-06-13 11:25AM EDT | 110.00 | 18.76 | 20.40 | 24.30 | 0.00 | - | 30 | 0 | 214.36% |
