La bourse est fermée
Dow Jones
38 210,86 +307,57 (+0,81 %) Nasdaq
15 840,99 +235,50 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 142,29 +1 404,77 (+2,61 %)
Summit Materials, Inc. (SUM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:33PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SUM240517C00030000 | 2024-02-14 12:19PM EDT | 30.00 | 7.90 | 9.10 | 13.50 | 0.00 | - | 1 | 0 | 191.06% |
| SUM240517C00032500 | 2024-02-15 12:58PM EDT | 32.50 | 8.00 | 7.10 | 11.50 | 0.00 | - | 1 | 23 | 176.07% |
| SUM240517C00035000 | 2024-04-26 10:32AM EDT | 35.00 | 5.50 | 4.30 | 5.30 | 0.00 | - | 1 | 67 | 63.67% |
| SUM240517C00037500 | 2024-05-02 12:31PM EDT | 37.50 | 1.43 | 1.90 | 2.60 | -1.32 | -48.00% | 3 | 164 | 48.63% |
| SUM240517C00040000 | 2024-05-02 1:17PM EDT | 40.00 | 0.75 | 0.70 | 0.95 | -0.69 | -47.92% | 6 | 150 | 38.72% |
| SUM240517C00042500 | 2024-05-01 3:56PM EDT | 42.50 | 0.20 | 0.05 | 0.25 | -0.39 | -66.10% | 3 | 133 | 36.82% |
| SUM240517C00045000 | 2024-05-02 12:12PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 3 | 3,199 | 50.00% |
| SUM240517C00047500 | 2024-04-09 9:30AM EDT | 47.50 | 0.70 | 0.00 | 3.00 | 0.00 | - | 3 | 48 | 123.73% |
| SUM240517C00050000 | 2024-04-12 11:57AM EDT | 50.00 | 0.17 | 0.00 | 3.00 | 0.00 | - | 10 | 21 | 140.53% |
| SUM240517C00052500 | 2024-04-05 2:43PM EDT | 52.50 | 0.30 | 0.00 | 2.40 | 0.00 | - | 10 | 12 | 143.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SUM240517P00020000 | 2023-09-25 3:56PM EDT | 20.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 315.14% |
| SUM240517P00027500 | 2023-10-23 1:25PM EDT | 27.50 | 1.25 | 0.35 | 1.35 | 0.00 | - | - | 8 | 162.99% |
| SUM240517P00030000 | 2024-04-12 12:04PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 103.13% |
| SUM240517P00032500 | 2024-04-30 9:51AM EDT | 32.50 | 0.05 | 0.00 | 3.20 | 0.00 | - | 1 | 286 | 138.77% |
| SUM240517P00035000 | 2024-05-01 2:05PM EDT | 35.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 5 | 2,028 | 54.69% |
| SUM240517P00037500 | 2024-05-02 10:53AM EDT | 37.50 | 0.80 | 0.00 | 0.50 | +0.20 | +33.33% | 82 | 2,008 | 36.82% |
| SUM240517P00040000 | 2024-05-02 1:20PM EDT | 40.00 | 1.50 | 1.15 | 4.60 | +0.32 | +27.12% | 2 | 89 | 75.39% |
| SUM240517P00042500 | 2024-04-22 3:32PM EDT | 42.50 | 4.00 | 2.60 | 5.20 | 0.00 | - | 1 | 34 | 54.39% |
| SUM240517P00045000 | 2024-04-08 2:33PM EDT | 45.00 | 3.13 | 5.00 | 8.00 | 0.00 | - | 1 | 3 | 77.78% |
