La bourse est fermée
Dow Jones
39 835,42 +277,31 (+0,70 %) Nasdaq
16 728,91 +217,73 (+1,32 %) 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
60 350,46 +3 922,07 (+6,95 %)
Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:05PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TME250117C00000500 | 2024-02-22 10:43AM EDT | 0.50 | 9.68 | 9.90 | 11.70 | 0.00 | - | 3 | 10 | 0.00% |
| TME250117C00001000 | 2024-03-22 10:47AM EDT | 1.00 | 9.80 | 9.80 | 11.60 | 0.00 | - | 1 | 6 | 0.00% |
| TME250117C00001500 | 2023-05-17 3:50PM EDT | 1.50 | 6.90 | 5.60 | 8.90 | 0.00 | - | - | 0 | 0.00% |
| TME250117C00002000 | 2024-01-02 11:43AM EDT | 2.00 | 6.80 | 5.70 | 8.90 | 0.00 | - | 10 | 20 | 0.00% |
| TME250117C00002500 | 2024-02-29 1:12PM EDT | 2.50 | 8.30 | 8.40 | 10.00 | 0.00 | - | 3 | 4 | 0.00% |
| TME250117C00003000 | 2024-04-05 12:23PM EDT | 3.00 | 8.70 | 9.10 | 12.30 | 0.00 | - | 1 | 257 | 0.00% |
| TME250117C00003500 | 2024-05-15 11:28AM EDT | 3.50 | 11.50 | 11.60 | 12.40 | +3.25 | +39.39% | 5 | 11 | 101.95% |
| TME250117C00004000 | 2024-01-19 4:11PM EDT | 4.00 | 4.68 | 5.00 | 7.20 | 0.00 | - | 1 | 18 | 0.00% |
| TME250117C00004500 | 2024-04-02 3:18PM EDT | 4.50 | 6.87 | 8.30 | 9.30 | 0.00 | - | 1 | 35 | 0.00% |
| TME250117C00005000 | 2024-04-16 10:31AM EDT | 5.00 | 6.26 | 10.10 | 12.20 | 0.00 | - | 21 | 167 | 136.23% |
| TME250117C00005500 | 2024-05-13 12:34PM EDT | 5.50 | 9.00 | 9.70 | 10.00 | 0.00 | - | 20 | 142 | 72.27% |
| TME250117C00007000 | 2024-05-14 12:10PM EDT | 7.00 | 7.70 | 8.40 | 8.60 | 0.00 | - | 1 | 1,449 | 56.64% |
| TME250117C00010000 | 2024-05-15 12:52PM EDT | 10.00 | 5.83 | 5.70 | 5.90 | +0.73 | +14.31% | 26 | 6,892 | 50.29% |
| TME250117C00011000 | 2024-05-13 11:57AM EDT | 11.00 | 4.40 | 4.90 | 5.10 | 0.00 | - | 16 | 17 | 52.39% |
| TME250117C00012000 | 2024-05-14 10:26AM EDT | 12.00 | 3.80 | 4.20 | 4.90 | 0.00 | - | 6 | 1,141 | 55.81% |
| TME250117C00013000 | 2024-05-14 1:15PM EDT | 13.00 | 3.09 | 3.50 | 3.70 | 0.00 | - | 40 | 66 | 49.61% |
| TME250117C00014000 | 2024-05-13 12:57PM EDT | 14.00 | 2.50 | 3.00 | 3.10 | 0.00 | - | 15 | 26 | 48.49% |
| TME250117C00015000 | 2024-05-15 2:44PM EDT | 15.00 | 2.55 | 2.45 | 2.55 | +0.47 | +23.38% | 289 | 10,575 | 47.07% |
| TME250117C00016000 | 2024-05-15 12:52PM EDT | 16.00 | 2.07 | 2.00 | 2.10 | +0.37 | +21.76% | 46 | 330 | 46.44% |
| TME250117C00017000 | 2024-05-14 10:51AM EDT | 17.00 | 1.40 | 1.65 | 1.70 | 0.00 | - | 5 | 602 | 45.56% |
| TME250117C00018000 | 2024-05-15 11:28AM EDT | 18.00 | 1.34 | 1.30 | 1.40 | +0.23 | +20.72% | 3 | 2 | 45.56% |
| TME250117C00020000 | 2024-05-14 10:24AM EDT | 20.00 | 0.75 | 0.85 | 0.95 | 0.00 | - | 7 | 359 | 45.75% |
| TME250117C00022000 | 2024-05-15 11:57AM EDT | 22.00 | 0.50 | 0.55 | 0.65 | +0.20 | +66.67% | 100 | 377 | 46.09% |
| TME250117C00025000 | 2024-05-15 10:05AM EDT | 25.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 2 | 1 | 45.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TME250117P00000500 | 2024-01-09 12:26PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 228.13% |
| TME250117P00001500 | 2023-02-22 12:52PM EDT | 1.50 | 0.04 | 0.01 | 0.35 | 0.00 | - | 80 | 40 | 189.45% |
| TME250117P00002000 | 2022-10-24 10:37AM EDT | 2.00 | 0.45 | 0.08 | 0.42 | 0.00 | - | - | 1 | 177.73% |
| TME250117P00002500 | 2023-03-30 3:14PM EDT | 2.50 | 0.18 | 0.05 | 2.25 | 0.00 | - | 2 | 2 | 272.85% |
| TME250117P00003000 | 2024-01-22 12:31PM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 94 | 114.84% |
| TME250117P00003500 | 2023-11-16 3:56PM EDT | 3.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 91 | 171.88% |
| TME250117P00004000 | 2024-02-13 4:35PM EDT | 4.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 46 | 116.21% |
| TME250117P00004500 | 2024-01-12 10:33AM EDT | 4.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 15 | 91.02% |
| TME250117P00005000 | 2024-05-14 12:18PM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 55 | 143 | 63.28% |
| TME250117P00005500 | 2024-04-25 11:13AM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 980 | 58.59% |
| TME250117P00007000 | 2024-05-06 10:11AM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 620 | 50.78% |
| TME250117P00010000 | 2024-05-08 11:08AM EDT | 10.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 5 | 3,777 | 43.85% |
| TME250117P00011000 | 2024-05-13 11:49AM EDT | 11.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 20 | 26 | 44.24% |
| TME250117P00012000 | 2024-05-15 2:44PM EDT | 12.00 | 0.59 | 0.55 | 0.65 | -0.63 | -51.64% | 34 | 1,571 | 42.24% |
| TME250117P00013000 | 2024-05-14 10:50AM EDT | 13.00 | 1.10 | 0.90 | 0.95 | 0.00 | - | 3 | 2,501 | 41.41% |
| TME250117P00014000 | 2024-05-15 12:03PM EDT | 14.00 | 1.35 | 1.25 | 1.35 | -0.09 | -6.25% | 600 | 456 | 41.09% |
| TME250117P00015000 | 2024-05-15 2:44PM EDT | 15.00 | 1.80 | 1.70 | 1.85 | -0.40 | -18.18% | 11 | 16 | 41.16% |
| TME250117P00016000 | 2024-05-13 12:34PM EDT | 16.00 | 2.85 | 2.25 | 2.35 | 0.00 | - | 29 | 27 | 39.72% |
| TME250117P00017000 | 2024-05-13 11:56AM EDT | 17.00 | 3.20 | 2.85 | 2.95 | 0.00 | - | 51 | 47 | 38.82% |
| TME250117P00018000 | 2024-05-13 12:32PM EDT | 18.00 | 4.20 | 3.50 | 3.70 | 0.00 | - | 27 | 25 | 39.65% |
| TME250117P00020000 | 2024-05-13 11:33AM EDT | 20.00 | 5.80 | 5.00 | 5.20 | 0.00 | - | 1 | 1 | 37.79% |
