La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0686 +0,0014 (+0,13 %) Gold future
2 309,10 +6,20 (+0,27 %) Bitcoin EUR
54 130,23 -3 150,63 (-5,50 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI240719C00120000 | 2024-04-19 2:13PM EDT | 120.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| TRI240719C00135000 | 2024-04-11 11:55AM EDT | 135.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| TRI240719C00140000 | 2024-01-08 4:12PM EDT | 140.00 | 12.60 | 14.20 | 15.10 | 0.00 | - | - | 1 | 30.97% |
| TRI240719C00145000 | 2023-11-16 2:26PM EDT | 145.00 | 5.40 | 5.10 | 6.30 | 0.00 | - | - | 18 | 6.63% |
| TRI240719C00150000 | 2024-04-11 10:15AM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TRI240719C00155000 | 2024-04-22 2:06PM EDT | 155.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| TRI240719C00160000 | 2024-02-09 4:13PM EDT | 160.00 | 8.38 | 6.50 | 7.40 | 0.00 | - | - | 7 | 38.94% |
| TRI240719C00165000 | 2024-04-30 12:44PM EDT | 165.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| TRI240719C00170000 | 2024-04-30 3:50PM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| TRI240719C00180000 | 2024-03-28 9:30AM EDT | 180.00 | 1.00 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 25.76% |
| TRI240719C00185000 | 2024-02-14 4:53PM EDT | 185.00 | 0.58 | 0.35 | 0.75 | 0.00 | - | 1 | 1 | 29.69% |
| TRI240719C00190000 | 2024-02-27 4:51PM EDT | 190.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.67% |
| TRI240719C00195000 | 2024-03-08 4:53PM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 35.29% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI240719P00100000 | 2023-12-01 2:02PM EDT | 100.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.94% |
| TRI240719P00110000 | 2023-12-01 2:02PM EDT | 110.00 | 0.69 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 50.39% |
| TRI240719P00130000 | 2023-12-11 12:42PM EDT | 130.00 | 2.90 | 1.85 | 2.20 | 0.00 | - | - | 1 | 34.84% |
| TRI240719P00135000 | 2023-12-29 4:34PM EDT | 135.00 | 3.00 | 1.95 | 2.85 | 0.00 | - | 1 | 8 | 32.29% |
| TRI240719P00140000 | 2024-04-15 1:24PM EDT | 140.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| TRI240719P00145000 | 2023-12-06 3:35PM EDT | 145.00 | 8.10 | 6.70 | 8.80 | 0.00 | - | 3 | 3 | 42.02% |
| TRI240719P00150000 | 2023-12-14 11:36AM EDT | 150.00 | 10.90 | 8.10 | 8.60 | 0.00 | - | 1 | 2 | 32.54% |
| TRI240719P00155000 | 2024-02-14 2:46PM EDT | 155.00 | 5.80 | 4.20 | 5.50 | 0.00 | - | 2 | 8 | 11.12% |
| TRI240719P00160000 | 2024-03-05 4:02PM EDT | 160.00 | 8.47 | 9.70 | 10.70 | 0.00 | - | 2 | 7 | 17.41% |
