Marchés français ouverture 5 h 2 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 742,51 +400,97 (+1,02 %) EUR/USD
1,0694 -0,0015 (-0,14 %) HANG SENG
17 699,71 -16,76 (-0,09 %) Bitcoin EUR
57 895,36 +830,52 (+1,46 %)
Spectrum Brands Holdings, Inc. (SPB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPB250117C00025000 | 2023-09-08 9:55AM EDT | 25.00 | 57.80 | 48.50 | 52.40 | 0.00 | - | 2 | 21 | 0.00% |
| SPB250117C00045000 | 2022-10-06 9:44AM EDT | 45.00 | 8.24 | 8.50 | 12.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPB250117C00050000 | 2024-02-27 11:00AM EDT | 50.00 | 30.50 | 38.00 | 42.50 | 0.00 | - | 1 | 0 | 86.79% |
| SPB250117C00065000 | 2023-11-28 12:31PM EDT | 65.00 | 9.60 | 19.40 | 19.80 | 0.00 | - | 9 | 7 | 0.00% |
| SPB250117C00070000 | 2024-06-07 12:34PM EDT | 70.00 | 23.80 | 17.40 | 19.10 | 0.00 | - | 1 | 44 | 40.56% |
| SPB250117C00075000 | 2024-06-24 10:26AM EDT | 75.00 | 18.20 | 14.10 | 15.00 | 0.00 | - | 2 | 196 | 36.65% |
| SPB250117C00080000 | 2024-06-24 2:54PM EDT | 80.00 | 13.40 | 10.50 | 11.30 | 0.00 | - | 1 | 59 | 33.45% |
| SPB250117C00085000 | 2024-05-09 10:11AM EDT | 85.00 | 16.06 | 11.00 | 11.80 | 0.00 | - | 4 | 63 | 45.54% |
| SPB250117C00090000 | 2024-06-27 3:25PM EDT | 90.00 | 5.80 | 3.70 | 5.60 | -1.20 | -17.14% | 3 | 115 | 29.18% |
| SPB250117C00095000 | 2024-06-25 11:57AM EDT | 95.00 | 4.25 | 3.40 | 3.80 | 0.00 | - | 1 | 297 | 28.35% |
| SPB250117C00100000 | 2024-06-24 10:14AM EDT | 100.00 | 3.66 | 1.80 | 2.45 | 0.00 | - | 1 | 242 | 27.52% |
| SPB250117C00105000 | 2024-05-10 3:04PM EDT | 105.00 | 4.50 | 2.65 | 3.10 | 0.00 | - | 1 | 8 | 35.22% |
| SPB250117C00115000 | 2023-08-02 12:16PM EDT | 115.00 | 1.00 | 2.25 | 2.60 | 0.00 | - | 1 | 1 | 40.54% |
| SPB250117C00120000 | 2024-04-30 11:51AM EDT | 120.00 | 0.65 | 0.50 | 0.80 | 0.00 | - | - | 1 | 31.48% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPB250117P00020000 | 2023-05-12 3:47PM EDT | 20.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | - | 1 | 162.30% |
| SPB250117P00030000 | 2023-11-08 2:10PM EDT | 30.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 119.34% |
| SPB250117P00040000 | 2023-04-21 9:30AM EDT | 40.00 | 4.00 | 0.75 | 5.00 | 0.00 | - | 1 | 1 | 94.73% |
| SPB250117P00045000 | 2023-04-21 9:30AM EDT | 45.00 | 4.00 | 1.15 | 4.20 | 0.00 | - | 1 | 1 | 80.71% |
| SPB250117P00050000 | 2023-05-25 2:06PM EDT | 50.00 | 3.00 | 1.20 | 3.60 | 0.00 | - | 2 | 3 | 67.69% |
| SPB250117P00055000 | 2023-09-11 2:01PM EDT | 55.00 | 1.65 | 1.90 | 2.25 | 0.00 | - | 10 | 13 | 55.59% |
| SPB250117P00060000 | 2024-05-02 10:06AM EDT | 60.00 | 1.20 | 0.10 | 0.80 | 0.00 | - | 1 | 5 | 35.55% |
| SPB250117P00065000 | 2024-03-14 3:11PM EDT | 65.00 | 2.12 | 2.40 | 2.55 | 0.00 | - | 2 | 170 | 42.70% |
| SPB250117P00070000 | 2024-06-03 12:15PM EDT | 70.00 | 1.40 | 1.25 | 1.65 | 0.00 | - | 1 | 59 | 29.31% |
| SPB250117P00075000 | 2024-06-24 2:58PM EDT | 75.00 | 1.91 | 2.10 | 2.60 | 0.00 | - | 7 | 90 | 27.53% |
| SPB250117P00080000 | 2024-06-06 10:33AM EDT | 80.00 | 3.30 | 3.40 | 3.90 | 0.00 | - | 1 | 180 | 25.51% |
| SPB250117P00085000 | 2024-06-11 12:48PM EDT | 85.00 | 4.10 | 5.30 | 5.80 | 0.00 | - | 10 | 241 | 23.90% |
| SPB250117P00090000 | 2023-12-19 11:40AM EDT | 90.00 | 12.60 | 14.00 | 14.80 | 0.00 | - | 19 | 148 | 47.81% |
| SPB250117P00095000 | 2024-05-29 3:56PM EDT | 95.00 | 10.00 | 10.60 | 11.90 | 0.00 | - | 1 | 27 | 22.44% |
| SPB250117P00100000 | 2023-10-11 2:16PM EDT | 100.00 | 23.90 | 21.00 | 25.30 | 0.00 | - | 1 | 3 | 54.02% |
| SPB250117P00105000 | 2023-06-30 12:36PM EDT | 105.00 | 27.20 | 27.40 | 30.30 | 0.00 | - | 1 | 6 | 62.09% |
