La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 731,35 -476,21 (-0,77 %)
T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW240621C00065000 | 2023-09-26 12:00PM EDT | 65.00 | 40.55 | 27.80 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| TROW240621C00070000 | 2023-12-19 4:29PM EDT | 70.00 | 39.10 | 35.40 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| TROW240621C00075000 | 2023-12-11 4:42PM EDT | 75.00 | 24.64 | 34.00 | 38.20 | 0.00 | - | 1 | 3 | 0.00% |
| TROW240621C00080000 | 2023-10-31 3:50PM EDT | 80.00 | 14.80 | 21.40 | 22.00 | 0.00 | - | 5 | 5 | 0.00% |
| TROW240621C00085000 | 2024-06-13 1:36PM EDT | 85.00 | 32.20 | 27.60 | 31.70 | 0.00 | - | 660 | 0 | 183.59% |
| TROW240621C00090000 | 2024-06-13 3:49PM EDT | 90.00 | 25.71 | 23.50 | 26.70 | 0.00 | - | 821 | 6 | 91.99% |
| TROW240621C00095000 | 2024-06-13 3:49PM EDT | 95.00 | 22.80 | 18.60 | 21.80 | 0.00 | - | 890 | 1 | 80.96% |
| TROW240621C00100000 | 2024-06-13 3:49PM EDT | 100.00 | 16.10 | 13.70 | 16.80 | 0.00 | - | 840 | 45 | 65.33% |
| TROW240621C00105000 | 2024-06-13 3:49PM EDT | 105.00 | 11.50 | 8.70 | 11.80 | 0.00 | - | 3,733 | 14 | 84.62% |
| TROW240621C00110000 | 2024-06-14 9:56AM EDT | 110.00 | 4.58 | 3.80 | 6.80 | -2.22 | -32.65% | 1 | 25 | 58.23% |
| TROW240621C00115000 | 2024-06-14 3:50PM EDT | 115.00 | 1.28 | 1.15 | 1.35 | -0.62 | -32.63% | 48 | 1,077 | 20.61% |
| TROW240621C00120000 | 2024-06-14 2:11PM EDT | 120.00 | 0.15 | 0.10 | 0.20 | -0.09 | -37.50% | 41 | 1,513 | 23.24% |
| TROW240621C00125000 | 2024-06-14 10:02AM EDT | 125.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 1,273 | 35.74% |
| TROW240621C00130000 | 2024-06-14 1:49PM EDT | 130.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 2 | 239 | 44.92% |
| TROW240621C00135000 | 2024-06-13 3:24PM EDT | 135.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 442 | 82.91% |
| TROW240621C00140000 | 2024-05-15 1:51PM EDT | 140.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 155 | 80.18% |
| TROW240621C00145000 | 2024-06-12 9:59AM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 75.78% |
| TROW240621C00150000 | 2024-05-31 10:07AM EDT | 150.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 3 | 1,015 | 119.78% |
| TROW240621C00155000 | 2023-12-22 4:10PM EDT | 155.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 146.39% |
| TROW240621C00160000 | 2024-04-02 11:00AM EDT | 160.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 125.49% |
| TROW240621C00165000 | 2023-11-21 2:34PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 105.47% |
| TROW240621C00170000 | 2023-10-30 9:46AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 50.00% |
| TROW240621C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.02 | 0.00 | 1.60 | 0.00 | - | 1 | 9 | 174.90% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW240621P00050000 | 2024-04-01 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| TROW240621P00055000 | 2023-10-23 3:16PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TROW240621P00060000 | 2024-01-03 1:23PM EDT | 60.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 298.14% |
| TROW240621P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| TROW240621P00070000 | 2024-03-20 3:06PM EDT | 70.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 34 | 236.43% |
| TROW240621P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 50.00% |
| TROW240621P00080000 | 2024-05-31 1:57PM EDT | 80.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 80 | 73 | 115.23% |
| TROW240621P00085000 | 2024-05-28 9:57AM EDT | 85.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 106 | 158.11% |
| TROW240621P00090000 | 2024-06-14 3:54PM EDT | 90.00 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 2 | 154 | 73.83% |
| TROW240621P00095000 | 2024-06-12 9:48AM EDT | 95.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 597 | 76.37% |
| TROW240621P00100000 | 2024-06-14 2:20PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | -0.19 | -65.52% | 13 | 1,568 | 50.59% |
| TROW240621P00105000 | 2024-06-13 11:05AM EDT | 105.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 373 | 56.25% |
| TROW240621P00110000 | 2024-06-14 3:54PM EDT | 110.00 | 0.25 | 0.05 | 0.25 | +0.10 | +66.67% | 111 | 2,746 | 25.20% |
| TROW240621P00115000 | 2024-06-14 1:19PM EDT | 115.00 | 1.58 | 1.15 | 1.40 | +0.46 | +41.07% | 3 | 416 | 19.87% |
| TROW240621P00120000 | 2024-06-13 3:27PM EDT | 120.00 | 4.36 | 4.90 | 5.40 | 0.00 | - | 276 | 429 | 26.17% |
| TROW240621P00125000 | 2024-05-20 11:00AM EDT | 125.00 | 9.23 | 8.90 | 11.60 | 0.00 | - | 15 | 64 | 70.83% |
| TROW240621P00130000 | 2024-04-17 12:47PM EDT | 130.00 | 18.14 | 13.10 | 16.30 | 0.00 | - | 2 | 6 | 82.13% |
| TROW240621P00135000 | 2024-04-08 3:02PM EDT | 135.00 | 17.50 | 22.10 | 25.80 | 0.00 | - | 13 | 14 | 151.47% |
| TROW240621P00140000 | 2024-04-26 10:56AM EDT | 140.00 | 26.20 | 20.70 | 24.70 | 0.00 | - | 1 | 4 | 0.00% |
| TROW240621P00145000 | 2023-07-07 9:53AM EDT | 145.00 | 34.50 | 30.60 | 31.20 | 0.00 | - | 1 | 1 | 112.79% |
| TROW240621P00150000 | 2023-08-08 9:36AM EDT | 150.00 | 37.80 | 38.40 | 41.20 | 0.00 | - | 1 | 0 | 215.67% |
| TROW240621P00155000 | 2023-09-18 11:31AM EDT | 155.00 | 45.90 | 55.10 | 59.00 | 0.00 | - | 4 | 0 | 426.90% |
| TROW240621P00165000 | 2023-09-18 11:02AM EDT | 165.00 | 55.69 | 64.50 | 68.70 | 0.00 | - | 24 | 0 | 450.49% |
