La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 586,52 +878,31 (+1,42 %)
Thomson Reuters Corporation (TRI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI241115C00085000 | 2023-11-01 2:35PM EDT | 85.00 | 39.50 | 56.60 | 61.50 | 0.00 | - | 1 | 4 | 0.00% |
| TRI241115C00090000 | 2023-11-02 1:32PM EDT | 90.00 | 41.40 | 51.50 | 56.50 | 0.00 | - | 1 | 5 | 0.00% |
| TRI241115C00095000 | 2023-11-01 2:56PM EDT | 95.00 | 30.70 | 47.10 | 52.00 | 0.00 | - | 2 | 3 | 0.00% |
| TRI241115C00100000 | 2023-11-01 1:13PM EDT | 100.00 | 28.00 | 42.60 | 47.50 | 0.00 | - | 1 | 1 | 0.00% |
| TRI241115C00105000 | 2023-11-01 2:34PM EDT | 105.00 | 22.70 | 39.30 | 42.40 | 0.00 | - | 1 | 1 | 0.00% |
| TRI241115C00115000 | 2023-11-01 9:57AM EDT | 115.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| TRI241115C00120000 | 2023-10-25 3:01PM EDT | 120.00 | 13.80 | 25.50 | 26.40 | 0.00 | - | - | 0 | 0.00% |
| TRI241115C00125000 | 2023-12-13 4:19PM EDT | 125.00 | 25.19 | 25.80 | 26.80 | 0.00 | - | 11 | 4 | 0.00% |
| TRI241115C00135000 | 2024-07-01 11:43AM EDT | 135.00 | 37.00 | 26.90 | 31.50 | 0.00 | - | 5 | 21 | 44.06% |
| TRI241115C00140000 | 2024-04-09 12:16PM EDT | 140.00 | 20.86 | 29.80 | 34.50 | 0.00 | - | 1 | 3 | 58.54% |
| TRI241115C00145000 | 2024-04-15 12:19PM EDT | 145.00 | 17.20 | 27.70 | 32.00 | 0.00 | - | 1 | 13 | 60.60% |
| TRI241115C00150000 | 2024-04-15 12:24PM EDT | 150.00 | 13.80 | 23.90 | 26.80 | 0.00 | - | 1 | 3 | 55.19% |
| TRI241115C00155000 | 2024-04-26 2:07PM EDT | 155.00 | 10.80 | 24.00 | 28.50 | 0.00 | - | 10 | 10 | 65.35% |
| TRI241115C00160000 | 2024-07-22 9:30AM EDT | 160.00 | 9.90 | 7.10 | 11.20 | 0.00 | - | 1 | 1 | 29.08% |
| TRI241115C00165000 | 2024-06-03 9:31AM EDT | 165.00 | 14.30 | 10.00 | 14.00 | 0.00 | - | 1 | 0 | 43.30% |
| TRI241115C00170000 | 2024-03-11 10:18AM EDT | 170.00 | 6.90 | 3.80 | 5.20 | 0.00 | - | 1 | 62 | 23.83% |
| TRI241115C00175000 | 2024-05-15 1:12PM EDT | 175.00 | 8.10 | 5.50 | 8.50 | 0.00 | - | 10 | 25 | 38.17% |
| TRI241115C00180000 | 2024-05-06 1:30PM EDT | 180.00 | 5.60 | 6.30 | 7.20 | 0.00 | - | - | 57 | 38.66% |
| TRI241115C00185000 | 2024-07-25 9:30AM EDT | 185.00 | 1.95 | 0.40 | 4.90 | 0.00 | - | 5 | 15 | 35.25% |
| TRI241115C00190000 | 2024-07-22 9:30AM EDT | 190.00 | 0.90 | 0.45 | 4.90 | 0.00 | - | 1 | 9 | 38.72% |
| TRI241115C00195000 | 2024-07-25 9:30AM EDT | 195.00 | 1.15 | 0.10 | 4.80 | 0.00 | - | 1 | 23 | 41.63% |
| TRI241115C00200000 | 2024-07-18 9:30AM EDT | 200.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 44.70% |
| TRI241115C00210000 | 2024-07-12 9:30AM EDT | 210.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 50.38% |
| TRI241115C00220000 | 2024-07-12 9:30AM EDT | 220.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 6 | 55.57% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI241115P00110000 | 2024-01-19 10:33AM EDT | 110.00 | 0.60 | 0.15 | 0.90 | 0.00 | - | 3 | 3 | 45.31% |
| TRI241115P00120000 | 2023-11-10 11:27AM EDT | 120.00 | 4.60 | 2.30 | 3.50 | 0.00 | - | 3 | 4 | 50.85% |
| TRI241115P00125000 | 2024-01-18 4:29PM EDT | 125.00 | 2.09 | 1.15 | 1.60 | 0.00 | - | 1 | 1 | 38.04% |
| TRI241115P00130000 | 2024-01-18 4:29PM EDT | 130.00 | 2.80 | 1.60 | 2.00 | 0.00 | - | 1 | 3 | 36.00% |
| TRI241115P00135000 | 2023-12-05 11:08AM EDT | 135.00 | 5.70 | 4.70 | 5.00 | 0.00 | - | 1 | 5 | 44.89% |
| TRI241115P00140000 | 2024-07-26 9:30AM EDT | 140.00 | 1.40 | 0.40 | 4.80 | -0.35 | -20.00% | 1 | 7 | 38.65% |
| TRI241115P00145000 | 2024-05-10 9:30AM EDT | 145.00 | 2.05 | 0.55 | 2.90 | 0.00 | - | 5 | 163 | 26.18% |
| TRI241115P00150000 | 2024-07-22 9:30AM EDT | 150.00 | 2.05 | 2.20 | 4.60 | 0.00 | - | 2 | 3 | 27.05% |
| TRI241115P00155000 | 2024-06-11 11:53AM EDT | 155.00 | 2.40 | 1.50 | 4.70 | 0.00 | - | 1 | 5 | 21.69% |
| TRI241115P00160000 | 2024-05-17 10:19AM EDT | 160.00 | 3.90 | 4.10 | 6.10 | 0.00 | - | 1 | 3 | 19.48% |
| TRI241115P00170000 | 2024-07-17 9:30AM EDT | 170.00 | 9.20 | 8.10 | 13.00 | 0.00 | - | - | 1 | 22.38% |
| TRI241115P00180000 | 2024-02-21 1:06PM EDT | 180.00 | 23.80 | 21.50 | 26.00 | 0.00 | - | - | 0 | 40.18% |
