Marchés français ouverture 6 h 48 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
38 787,38 0,00 (0,00 %) EUR/USD
1,0873 +0,0001 (+0,01 %) HANG SENG
19 553,61 +177,11 (+0,91 %) Bitcoin EUR
60 934,38 -661,93 (-1,07 %)
Molson Coors Beverage Company (TAP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240621C00040000 | 2024-05-17 3:00PM EDT | 40.00 | 17.30 | 15.30 | 17.40 | -1.10 | -5.98% | 10 | 12 | 101.47% |
| TAP240621C00045000 | 2024-04-30 9:41AM EDT | 45.00 | 15.00 | 9.10 | 13.60 | 0.00 | - | - | 2 | 103.78% |
| TAP240621C00050000 | 2024-05-15 1:21PM EDT | 50.00 | 7.30 | 4.70 | 8.00 | 0.00 | - | 2 | 11 | 62.01% |
| TAP240621C00052500 | 2024-05-16 12:02PM EDT | 52.50 | 4.70 | 4.10 | 5.50 | 0.00 | - | 15 | 29 | 47.80% |
| TAP240621C00055000 | 2024-05-17 3:58PM EDT | 55.00 | 2.07 | 2.00 | 3.20 | -0.78 | -27.37% | 84 | 93 | 35.82% |
| TAP240621C00057500 | 2024-05-17 3:24PM EDT | 57.50 | 0.75 | 0.70 | 0.85 | -0.50 | -40.00% | 108 | 572 | 19.02% |
| TAP240621C00060000 | 2024-05-17 3:52PM EDT | 60.00 | 0.23 | 0.20 | 0.35 | -0.12 | -34.29% | 49 | 2,139 | 21.44% |
| TAP240621C00062500 | 2024-05-17 1:49PM EDT | 62.50 | 0.07 | 0.05 | 0.20 | -0.07 | -50.00% | 20 | 435 | 25.59% |
| TAP240621C00065000 | 2024-05-16 1:42PM EDT | 65.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 194 | 30.47% |
| TAP240621C00067500 | 2024-05-06 3:36PM EDT | 67.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 703 | 44.53% |
| TAP240621C00070000 | 2024-05-08 1:36PM EDT | 70.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 2 | 300 | 54.25% |
| TAP240621C00072500 | 2024-05-01 11:10AM EDT | 72.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 112 | 60.45% |
| TAP240621C00075000 | 2024-04-30 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 38 | 66.31% |
| TAP240621C00085000 | 2024-04-15 12:33PM EDT | 85.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 83.50% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240621P00030000 | 2023-10-25 12:28PM EDT | 30.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 103.71% |
| TAP240621P00032500 | 2023-10-12 3:43PM EDT | 32.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 117.29% |
| TAP240621P00035000 | 2023-11-30 2:32PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 103.91% |
| TAP240621P00037500 | 2024-02-05 10:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| TAP240621P00040000 | 2024-04-30 12:46PM EDT | 40.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 1 | 6 | 83.01% |
| TAP240621P00042500 | 2023-11-15 3:15PM EDT | 42.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 4 | 60.45% |
| TAP240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 51.66% |
| TAP240621P00047500 | 2024-05-16 9:43AM EDT | 47.50 | 0.31 | 0.00 | 0.95 | 0.00 | - | 2 | 10 | 62.79% |
| TAP240621P00050000 | 2024-05-16 1:47PM EDT | 50.00 | 0.62 | 0.00 | 0.80 | 0.00 | - | 1 | 92 | 46.83% |
| TAP240621P00052500 | 2024-05-10 2:16PM EDT | 52.50 | 0.15 | 0.20 | 0.30 | 0.00 | - | 8 | 29 | 23.44% |
| TAP240621P00055000 | 2024-05-17 3:58PM EDT | 55.00 | 0.85 | 0.70 | 0.80 | +0.25 | +41.67% | 87 | 151 | 21.17% |
| TAP240621P00057500 | 2024-05-17 3:52PM EDT | 57.50 | 2.00 | 1.90 | 2.05 | +0.60 | +42.86% | 56 | 2,134 | 21.63% |
| TAP240621P00060000 | 2024-05-17 3:55PM EDT | 60.00 | 3.65 | 3.80 | 4.10 | +0.15 | +4.29% | 8 | 157 | 25.98% |
| TAP240621P00062500 | 2024-05-14 10:01AM EDT | 62.50 | 4.15 | 5.80 | 8.40 | 0.00 | - | 2 | 74 | 67.36% |
| TAP240621P00065000 | 2024-05-13 3:56PM EDT | 65.00 | 6.38 | 6.70 | 10.80 | 0.00 | - | 4 | 301 | 76.03% |
| TAP240621P00067500 | 2024-04-16 12:23PM EDT | 67.50 | 4.67 | 9.00 | 13.70 | 0.00 | - | 5 | 157 | 92.14% |
| TAP240621P00070000 | 2024-04-12 11:22AM EDT | 70.00 | 4.90 | 9.10 | 12.90 | 0.00 | - | 1 | 96 | 0.00% |
| TAP240621P00072500 | 2024-04-11 9:52AM EDT | 72.50 | 5.50 | 12.70 | 15.70 | 0.00 | - | 1 | 29 | 0.00% |
| TAP240621P00075000 | 2023-10-23 11:53AM EDT | 75.00 | 16.90 | 15.10 | 16.10 | 0.00 | - | - | 8 | 0.00% |
| TAP240621P00080000 | 2024-03-11 12:48PM EDT | 80.00 | 13.77 | 10.30 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
