La bourse ferme dans 4 h 58 min
CAC 40
5 888,38 -143,10 (-2,37 %) Euro Stoxx 50
3 434,23 -80,09 (-2,28 %) Dow Jones
31 029,31 +82,32 (+0,27 %) EUR/USD
1,0418 -0,0026 (-0,25 %) Gold future
1 811,80 -5,70 (-0,31 %) BTC-EUR
18 339,40 -1 078,60 (-5,55 %)
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 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI220715C00095000 | 2022-05-24 10:22AM EDT | 95.00 | 4.50 | 6.10 | 7.40 | 0.00 | - | - | 17 | 0.00% |
| TRI220715C00100000 | 2022-06-17 11:15AM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| TRI220715C00105000 | 2022-06-29 9:45AM EDT | 105.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TRI220715C00110000 | 2022-06-24 2:03PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TRI220715C00115000 | 2022-05-02 12:34PM EDT | 115.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 49.56% |
| TRI220715C00120000 | 2022-04-01 9:40AM EDT | 120.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 5 | 2 | 59.03% |
| TRI220715C00125000 | 2022-03-17 3:54PM EDT | 125.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | - | 1 | 64.50% |
| TRI220715C00130000 | 2022-04-18 11:51AM EDT | 130.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 55.57% |
| TRI220715C00140000 | 2021-12-13 11:07AM EDT | 140.00 | 2.30 | 0.45 | 1.10 | 0.00 | - | 1 | 16 | 100.88% |
| TRI220715C00170000 | 2021-12-09 11:19AM EDT | 170.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 5 | 5 | 148.24% |
Options de ventepour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI220715P00080000 | 2022-05-16 12:10AM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TRI220715P00085000 | 2022-03-29 2:47PM EDT | 85.00 | 0.40 | 0.45 | 1.50 | 0.00 | - | 1 | 5 | 78.42% |
| TRI220715P00090000 | 2022-06-28 2:59PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TRI220715P00095000 | 2022-06-28 12:05PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRI220715P00100000 | 2022-06-17 12:20PM EDT | 100.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| TRI220715P00105000 | 2022-06-29 1:33PM EDT | 105.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRI220715P00110000 | 2022-02-14 1:13AM EDT | 110.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TRI220715P00115000 | 2022-05-26 9:30AM EDT | 115.00 | 19.42 | 8.50 | 13.20 | 0.00 | - | 1 | 0 | 47.22% |
| TRI220715P00120000 | 2021-12-03 4:02PM EDT | 120.00 | 9.73 | 7.30 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| TRI220715P00125000 | 2021-11-29 2:19PM EDT | 125.00 | 10.10 | 9.70 | 11.70 | 0.00 | - | 1 | 0 | 0.00% |
| TRI220715P00130000 | 2022-04-05 2:28PM EDT | 130.00 | 20.60 | 33.70 | 38.00 | 0.00 | - | 3 | 9 | 197.75% |
