La bourse ferme dans 2 h 26 min
CAC 40
6 400,17 -30,02 (-0,47 %) Euro Stoxx 50
3 719,74 -21,77 (-0,58 %) Dow Jones
32 654,59 +431,17 (+1,34 %) EUR/USD
1,0530 -0,0026 (-0,24 %) Gold future
1 809,90 -9,00 (-0,49 %) BTC-EUR
28 092,79 -1 149,16 (-3,93 %)
Thomson Reuters Corporation (TRI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI220520C00085000 | 2022-01-05 4:08PM EDT | 85.00 | 28.40 | 20.30 | 23.50 | 0.00 | - | - | 3 | 471.88% |
| TRI220520C00090000 | 2022-05-12 3:59PM EDT | 90.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| TRI220520C00095000 | 2022-05-12 3:59PM EDT | 95.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 35 | 71 | 0.00% |
| TRI220520C00100000 | 2022-05-16 12:02PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| TRI220520C00105000 | 2022-04-28 3:27PM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 25.00% |
| TRI220520C00110000 | 2022-04-28 9:46AM EDT | 110.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 25.00% |
| TRI220520C00115000 | 2022-05-12 10:02AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 50.00% |
| TRI220520C00120000 | 2022-04-26 10:12AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 50.00% |
| TRI220520C00125000 | 2022-04-28 12:47PM EDT | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TRI220520C00130000 | 2022-01-12 2:24PM EDT | 130.00 | 1.20 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 185.94% |
| TRI220520C00135000 | 2021-11-22 11:15AM EDT | 135.00 | 3.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 255.08% |
| TRI220520C00140000 | 2021-11-30 1:18PM EDT | 140.00 | 1.35 | 0.55 | 1.40 | 0.00 | - | 5 | 45 | 282.13% |
| TRI220520C00145000 | 2021-11-10 7:48AM EDT | 145.00 | 1.00 | 0.65 | 1.40 | 0.00 | - | 1 | 11 | 304.69% |
| TRI220520C00150000 | 2021-12-13 4:35PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TRI220520C00155000 | 2021-11-10 7:48AM EDT | 155.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 7 | 6 | 279.49% |
Options de ventepour20 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI220520P00080000 | 2022-05-03 12:49PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TRI220520P00085000 | 2022-05-05 12:34PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| TRI220520P00090000 | 2022-05-11 2:13PM EDT | 90.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 21 | 515 | 25.00% |
| TRI220520P00095000 | 2022-05-09 1:42PM EDT | 95.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 6.25% |
| TRI220520P00100000 | 2022-05-03 11:39AM EDT | 100.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,304 | 475 | 0.00% |
| TRI220520P00105000 | 2022-05-02 3:44PM EDT | 105.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| TRI220520P00110000 | 2022-05-04 9:32AM EDT | 110.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TRI220520P00115000 | 2022-04-26 11:46AM EDT | 115.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TRI220520P00130000 | 2021-12-01 4:03PM EDT | 130.00 | 14.10 | 12.20 | 13.50 | 0.00 | - | 3 | 6 | 0.00% |
| TRI220520P00135000 | 2021-11-10 7:48AM EDT | 135.00 | 24.60 | 15.90 | 17.60 | 0.00 | - | - | 1 | 0.00% |
| TRI220520P00145000 | 2021-10-28 12:57PM EDT | 145.00 | 27.30 | 24.00 | 27.50 | 0.00 | - | - | 3 | 0.00% |
