SNY - Sanofi
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY230616C00020000 | 2023-03-21 1:22PM EDT | 20.00 | 28.60 | 33.80 | 36.70 | 0.00 | - | - | 0 | 564.75% |
| SNY230616C00038000 | 2023-05-26 3:13PM EDT | 38.00 | 15.40 | 11.10 | 13.30 | 0.00 | - | 2,080 | 0 | 118.56% |
| SNY230616C00041000 | 2023-05-26 3:40PM EDT | 41.00 | 11.60 | 9.10 | 10.10 | 0.00 | - | 3 | 0 | 56.84% |
| SNY230616C00042000 | 2023-05-26 2:49PM EDT | 42.00 | 10.70 | 7.30 | 9.20 | 0.00 | - | 65 | 0 | 83.50% |
| SNY230616C00043000 | 2023-05-26 3:40PM EDT | 43.00 | 9.60 | 6.20 | 8.60 | 0.00 | - | 3 | 0 | 90.28% |
| SNY230616C00044000 | 2023-05-26 3:13PM EDT | 44.00 | 8.50 | 5.40 | 8.20 | 0.00 | - | 3,640 | 10 | 52.44% |
| SNY230616C00045000 | 2023-05-26 3:13PM EDT | 45.00 | 7.60 | 4.70 | 6.80 | 0.00 | - | 4,165 | 1 | 79.98% |
| SNY230616C00046000 | 2023-05-26 3:49PM EDT | 46.00 | 6.60 | 4.20 | 6.60 | 0.00 | - | 15 | 0 | 60.01% |
| SNY230616C00047000 | 2023-05-26 3:54PM EDT | 47.00 | 5.50 | 3.30 | 4.60 | 0.00 | - | 15 | 0 | 57.52% |
| SNY230616C00048000 | 2023-05-26 3:59PM EDT | 48.00 | 3.10 | 2.40 | 4.40 | -1.90 | -38.00% | 2 | 15 | 68.80% |
| SNY230616C00049000 | 2023-05-26 2:49PM EDT | 49.00 | 3.70 | 0.90 | 4.20 | 0.00 | - | 75 | 4 | 77.44% |
| SNY230616C00050000 | 2023-05-30 9:44AM EDT | 50.00 | 1.40 | 1.25 | 1.50 | -1.00 | -41.67% | 32 | 25 | 27.98% |
| SNY230616C00052500 | 2023-05-30 1:41PM EDT | 52.50 | 0.30 | 0.25 | 0.40 | -0.70 | -70.00% | 68 | 395 | 24.90% |
| SNY230616C00055000 | 2023-05-30 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 11 | 3,901 | 35.84% |
| SNY230616C00057500 | 2023-05-26 10:31AM EDT | 57.50 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 12 | 3,421 | 36.52% |
| SNY230616C00060000 | 2023-05-25 3:17PM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 145 | 55.66% |
| SNY230616C00062500 | 2023-04-10 3:30PM EDT | 62.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 65.04% |
| SNY230616C00065000 | 2023-01-27 2:16PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 81.15% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY230616P00025000 | 2023-01-12 12:31PM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 150.39% |
| SNY230616P00030000 | 2023-02-03 12:38PM EDT | 30.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 10 | 10 | 255.66% |
| SNY230616P00031000 | 2022-12-01 2:42PM EDT | 31.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 146.48% |
| SNY230616P00032000 | 2022-12-07 4:15PM EDT | 32.00 | 0.55 | 0.00 | 4.20 | 0.00 | - | 5 | 6 | 232.23% |
| SNY230616P00033000 | 2022-11-30 4:59PM EDT | 33.00 | 0.60 | 0.05 | 0.90 | 0.00 | - | - | 3 | 138.48% |
| SNY230616P00034000 | 2022-12-01 2:44PM EDT | 34.00 | 0.65 | 0.20 | 1.40 | 0.00 | - | 1 | 9 | 150.59% |
| SNY230616P00035000 | 2022-12-02 11:18AM EDT | 35.00 | 1.10 | 0.00 | 1.60 | 0.00 | - | 1 | 13 | 142.09% |
| SNY230616P00036000 | 2023-04-26 12:10PM EDT | 36.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 98.93% |
| SNY230616P00037000 | 2023-02-14 10:30AM EDT | 37.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 1 | 66 | 132.72% |
| SNY230616P00038000 | 2022-11-22 2:06PM EDT | 38.00 | 1.35 | 0.55 | 2.15 | 0.00 | - | 3 | 34 | 141.02% |
| SNY230616P00039000 | 2023-03-31 3:43PM EDT | 39.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 12 | 32 | 101.47% |
| SNY230616P00040000 | 2023-05-26 1:08PM EDT | 40.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 6 | 69.53% |
| SNY230616P00041000 | 2023-03-27 11:35AM EDT | 41.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 67.09% |
| SNY230616P00042000 | 2023-04-25 3:07PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 67.97% |
| SNY230616P00043000 | 2023-03-27 11:46AM EDT | 43.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 54.88% |
| SNY230616P00044000 | 2023-04-12 2:17PM EDT | 44.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 771 | 60.35% |
| SNY230616P00045000 | 2023-05-25 3:16PM EDT | 45.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 335 | 53.42% |
| SNY230616P00046000 | 2023-05-19 9:30AM EDT | 46.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 15 | 15 | 36.77% |
| SNY230616P00047000 | 2023-05-02 12:25PM EDT | 47.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 135 | 32.52% |
| SNY230616P00048000 | 2023-05-30 12:15PM EDT | 48.00 | 0.30 | 0.15 | 0.30 | -0.05 | -14.29% | 7 | 336 | 25.98% |
| SNY230616P00049000 | 2023-05-26 11:01AM EDT | 49.00 | 0.30 | 0.30 | 0.60 | 0.00 | - | 2 | 51 | 27.20% |
| SNY230616P00050000 | 2023-05-30 1:39PM EDT | 50.00 | 0.75 | 0.70 | 0.85 | +0.10 | +15.38% | 13 | 217 | 24.12% |
| SNY230616P00052500 | 2023-05-26 3:52PM EDT | 52.50 | 2.00 | 1.45 | 3.20 | 0.00 | - | 2 | 473 | 44.58% |
| SNY230616P00055000 | 2023-05-25 9:37AM EDT | 55.00 | 3.80 | 3.50 | 5.10 | 0.00 | - | 1 | 378 | 45.31% |
| SNY230616P00057500 | 2023-05-22 3:09PM EDT | 57.50 | 5.20 | 6.50 | 8.10 | 0.00 | - | 11 | 239 | 74.12% |
| SNY230616P00060000 | 2023-05-09 3:45PM EDT | 60.00 | 6.40 | 8.20 | 10.80 | 0.00 | - | 2 | 295 | 93.12% |
| SNY230616P00065000 | 2023-04-19 10:16AM EDT | 65.00 | 10.90 | 9.80 | 12.40 | 0.00 | - | 2 | 61 | 0.00% |
| SNY230616P00070000 | 2023-04-19 10:01AM EDT | 70.00 | 15.80 | 14.80 | 18.20 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tous droits réservés.