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
1,0659 -0,0014 (-0,13 %) Gold future
2 297,90 -5,00 (-0,22 %) Bitcoin EUR
56 250,84 -3 094,55 (-5,21 %)
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’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 | 0.00% |
| TRI241115C00105000 | 2023-11-01 2:34PM EDT | 105.00 | 22.70 | 39.30 | 42.40 | 0.00 | - | - | 1 | 0.00% |
| TRI241115C00115000 | 2023-11-01 9:57AM EDT | 115.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 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 | 18.42% |
| TRI241115C00135000 | 2023-12-27 2:26PM EDT | 135.00 | 18.45 | 21.30 | 22.30 | 0.00 | - | 5 | 31 | 30.11% |
| TRI241115C00140000 | 2024-04-09 12:16PM EDT | 140.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRI241115C00145000 | 2024-04-15 12:19PM EDT | 145.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRI241115C00150000 | 2024-04-15 12:24PM EDT | 150.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRI241115C00155000 | 2024-04-26 2:07PM EDT | 155.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TRI241115C00160000 | 2024-03-19 12:30PM EDT | 160.00 | 12.00 | 6.20 | 7.50 | 0.00 | - | 1 | 1 | 24.92% |
| TRI241115C00165000 | 2024-02-14 11:33AM EDT | 165.00 | 7.80 | 8.30 | 9.20 | 0.00 | - | 1 | 6 | 32.62% |
| TRI241115C00170000 | 2024-03-11 10:18AM EDT | 170.00 | 6.90 | 3.80 | 5.20 | 0.00 | - | 1 | 62 | 26.35% |
| TRI241115C00190000 | 2024-03-22 9:30AM EDT | 190.00 | 2.00 | 0.35 | 2.15 | 0.00 | - | 1 | 7 | 27.21% |
| TRI241115C00195000 | 2024-02-12 2:50PM EDT | 195.00 | 1.10 | 0.45 | 4.90 | 0.00 | - | - | 1 | 38.51% |
| TRI241115C00200000 | 2024-03-22 9:30AM EDT | 200.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 40.38% |
| TRI241115C00210000 | 2024-03-25 9:56AM EDT | 210.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 40 | 41 | 44.43% |
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 | 29.49% |
| TRI241115P00120000 | 2023-11-10 11:27AM EDT | 120.00 | 4.60 | 2.30 | 3.50 | 0.00 | - | 3 | 4 | 34.89% |
| TRI241115P00125000 | 2024-01-18 4:29PM EDT | 125.00 | 2.09 | 1.15 | 1.60 | 0.00 | - | 1 | 1 | 23.26% |
| TRI241115P00130000 | 2024-01-18 4:29PM EDT | 130.00 | 2.80 | 1.60 | 2.00 | 0.00 | - | 1 | 3 | 21.34% |
| TRI241115P00135000 | 2023-12-05 11:08AM EDT | 135.00 | 5.70 | 4.70 | 5.10 | 0.00 | - | 1 | 5 | 27.10% |
| TRI241115P00140000 | 2024-03-15 12:01PM EDT | 140.00 | 3.20 | 3.20 | 4.20 | 0.00 | - | 6 | 6 | 20.19% |
| TRI241115P00145000 | 2024-04-29 12:54PM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TRI241115P00150000 | 2023-12-15 4:54PM EDT | 150.00 | 13.30 | 9.60 | 10.50 | 0.00 | - | 1 | 3 | 24.94% |
| TRI241115P00155000 | 2024-02-15 10:30AM EDT | 155.00 | 7.50 | 6.90 | 8.00 | 0.00 | - | 1 | 4 | 12.98% |
| TRI241115P00160000 | 2024-02-15 10:30AM EDT | 160.00 | 9.60 | 9.20 | 10.40 | 0.00 | - | 1 | 2 | 10.19% |
| TRI241115P00180000 | 2024-02-21 1:06PM EDT | 180.00 | 23.80 | 21.50 | 26.00 | 0.00 | - | - | 0 | 0.00% |
