La bourse est fermée
Dow Jones
39 882,43 +324,32 (+0,82 %) Nasdaq
16 736,73 +225,55 (+1,37 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 757,70 +4 114,95 (+7,26 %)
Simpson Manufacturing Co., Inc. (SSD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:53PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240517C00170000 | 2024-05-01 10:32AM EDT | 170.00 | 6.80 | 4.60 | 9.00 | 0.00 | - | 1 | 1 | 51.37% |
| SSD240517C00175000 | 2024-05-02 1:52PM EDT | 175.00 | 4.90 | 1.75 | 3.50 | 0.00 | - | - | 1 | 49.85% |
| SSD240517C00180000 | 2024-05-08 10:35AM EDT | 180.00 | 2.20 | 0.00 | 1.55 | 0.00 | - | - | 7 | 50.93% |
| SSD240517C00185000 | 2024-05-10 12:04PM EDT | 185.00 | 0.60 | 0.00 | 3.30 | 0.00 | - | 1 | 11 | 76.56% |
| SSD240517C00190000 | 2024-05-07 3:30PM EDT | 190.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | 1 | 78 | 85.50% |
| SSD240517C00195000 | 2024-05-03 3:26PM EDT | 195.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 5 | 4 | 86.82% |
| SSD240517C00200000 | 2024-05-06 10:21AM EDT | 200.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 4 | 64.45% |
| SSD240517C00210000 | 2024-04-16 2:14PM EDT | 210.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 185.94% |
| SSD240517C00220000 | 2024-05-06 10:55AM EDT | 220.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 10 | 147.46% |
| SSD240517C00240000 | 2024-04-22 11:57AM EDT | 240.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | - | 1 | 190.82% |
| SSD240517C00250000 | 2024-04-22 1:03PM EDT | 250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 354 | 142.19% |
| SSD240517C00260000 | 2024-04-22 1:02PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 184 | 156.25% |
| SSD240517C00270000 | 2024-04-22 1:01PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 168.75% |
| SSD240517C00300000 | 2024-04-17 1:22PM EDT | 300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 47 | 236.72% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240517P00140000 | 2024-05-08 10:43AM EDT | 140.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 162.99% |
| SSD240517P00145000 | 2024-04-23 1:58PM EDT | 145.00 | 0.73 | 0.00 | 1.15 | 0.00 | - | - | 1 | 139.84% |
| SSD240517P00150000 | 2024-04-24 1:32PM EDT | 150.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | - | 6 | 112.01% |
| SSD240517P00155000 | 2024-04-24 3:36PM EDT | 155.00 | 1.11 | 0.00 | 0.85 | 0.00 | - | - | 11 | 93.07% |
| SSD240517P00160000 | 2024-04-24 9:57AM EDT | 160.00 | 2.35 | 0.00 | 1.10 | 0.00 | - | - | 1 | 79.30% |
| SSD240517P00165000 | 2024-05-14 10:15AM EDT | 165.00 | 1.75 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 68.02% |
| SSD240517P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.95 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 69.70% |
| SSD240517P00175000 | 2024-04-22 10:50AM EDT | 175.00 | 3.50 | 0.60 | 1.90 | 0.00 | - | - | 2 | 34.89% |
| SSD240517P00180000 | 2024-05-10 10:04AM EDT | 180.00 | 5.00 | 3.40 | 5.10 | 0.00 | - | 52 | 6 | 35.84% |
| SSD240517P00190000 | 2024-04-30 2:07PM EDT | 190.00 | 14.85 | 11.50 | 15.70 | 0.00 | - | 3 | 0 | 90.53% |
| SSD240517P00200000 | 2024-04-23 10:40AM EDT | 200.00 | 34.65 | 21.50 | 25.70 | 0.00 | - | 1 | 1 | 125.68% |
