La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 167,99 -625,32 (-1,05 %)
Sempra (SRE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE241220C00045000 | 2024-03-15 3:03PM EDT | 45.00 | 24.97 | 22.20 | 26.20 | 0.00 | - | - | 4 | 0.00% |
| SRE241220C00050000 | 2024-04-03 12:07PM EDT | 50.00 | 22.30 | 20.30 | 23.30 | 0.00 | - | 5 | 8 | 45.92% |
| SRE241220C00055000 | 2024-04-15 10:44AM EDT | 55.00 | 14.70 | 15.70 | 19.30 | 0.00 | - | 2 | 20 | 43.93% |
| SRE241220C00060000 | 2024-04-03 10:43AM EDT | 60.00 | 13.52 | 11.40 | 13.60 | 0.00 | - | 8 | 35 | 30.45% |
| SRE241220C00065000 | 2024-04-18 10:29AM EDT | 65.00 | 6.70 | 7.60 | 9.60 | 0.00 | - | 42 | 60 | 26.98% |
| SRE241220C00070000 | 2024-04-24 1:59PM EDT | 70.00 | 6.40 | 4.30 | 6.90 | 0.00 | - | 94 | 523 | 27.36% |
| SRE241220C00075000 | 2024-04-24 10:41AM EDT | 75.00 | 3.30 | 3.40 | 3.80 | 0.00 | - | 7 | 288 | 23.13% |
| SRE241220C00080000 | 2024-04-26 9:58AM EDT | 80.00 | 1.85 | 1.65 | 1.90 | -0.15 | -7.50% | 10 | 508 | 21.01% |
| SRE241220C00085000 | 2024-04-25 9:45AM EDT | 85.00 | 0.85 | 0.65 | 0.90 | 0.00 | - | 3 | 263 | 20.11% |
| SRE241220C00090000 | 2024-04-09 2:45PM EDT | 90.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 173 | 213 | 19.04% |
| SRE241220C00095000 | 2024-01-11 4:43PM EDT | 95.00 | 0.58 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 22.95% |
| SRE241220C00100000 | 2024-01-17 1:50PM EDT | 100.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | - | 1 | 27.83% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE241220P00035000 | 2023-11-30 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 46.24% |
| SRE241220P00040000 | 2023-11-14 4:06PM EDT | 40.00 | 0.84 | 0.00 | 0.25 | 0.00 | - | - | 2 | 39.99% |
| SRE241220P00045000 | 2024-04-22 10:22AM EDT | 45.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 12 | 30 | 35.11% |
| SRE241220P00050000 | 2024-04-18 10:55AM EDT | 50.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 2 | 45 | 29.93% |
| SRE241220P00055000 | 2024-04-26 12:14PM EDT | 55.00 | 0.60 | 0.50 | 0.65 | -0.32 | -34.78% | 1 | 198 | 25.68% |
| SRE241220P00060000 | 2024-04-23 2:19PM EDT | 60.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 10 | 237 | 23.37% |
| SRE241220P00065000 | 2024-04-26 9:58AM EDT | 65.00 | 2.05 | 2.00 | 4.10 | -0.08 | -3.76% | 10 | 133 | 31.07% |
| SRE241220P00070000 | 2024-04-19 3:28PM EDT | 70.00 | 4.40 | 3.60 | 3.90 | 0.00 | - | 901 | 982 | 19.93% |
| SRE241220P00075000 | 2024-04-08 10:47AM EDT | 75.00 | 6.40 | 6.00 | 6.30 | 0.00 | - | 4 | 209 | 17.88% |
| SRE241220P00080000 | 2024-04-02 10:27AM EDT | 80.00 | 8.80 | 8.60 | 11.20 | 0.00 | - | 1 | 120 | 24.16% |
| SRE241220P00085000 | 2024-01-17 3:29PM EDT | 85.00 | 11.90 | 12.80 | 16.20 | 0.00 | - | 1 | 11 | 29.74% |
| SRE241220P00090000 | 2023-12-28 3:27PM EDT | 90.00 | 15.40 | 16.60 | 21.50 | 0.00 | - | 6 | 0 | 36.23% |
| SRE241220P00100000 | 2023-12-15 11:42AM EDT | 100.00 | 24.40 | 22.10 | 27.00 | 0.00 | - | 10 | 0 | 0.00% |
