Marchés français ouverture 8 h 54 min
Dow Jones
40 345,41 -410,39 (-1,01 %) Nasdaq
16 690,83 -436,87 (-2,55 %) Nikkei 225
36 391,47 -265,63 (-0,72 %) EUR/USD
1,1091 -0,0021 (-0,19 %) HANG SENG
17 444,30 0,00 (0,00 %) Bitcoin EUR
49 238,52 +493,82 (+1,01 %)
Trane Technologies plc (TT)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TT241220C00140000 | 2024-06-14 3:02PM EDT | 140.00 | 193.85 | 204.00 | 207.80 | 0.00 | - | 1 | 1 | 112.45% |
| TT241220C00145000 | 2023-10-27 9:49AM EDT | 145.00 | 53.45 | 88.50 | 93.50 | 0.00 | - | 4 | 0 | 0.00% |
| TT241220C00150000 | 2024-04-25 11:30AM EDT | 150.00 | 150.46 | 188.60 | 193.10 | 0.00 | - | - | 2 | 80.76% |
| TT241220C00165000 | 2023-08-02 11:20AM EDT | 165.00 | 54.50 | 53.00 | 56.50 | 0.00 | - | 1 | 0 | 0.00% |
| TT241220C00175000 | 2023-08-09 12:38PM EDT | 175.00 | 44.80 | 45.50 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| TT241220C00180000 | 2024-04-30 2:28PM EDT | 180.00 | 143.41 | 147.10 | 151.40 | 0.00 | - | - | 2 | 0.00% |
| TT241220C00185000 | 2024-08-27 1:16PM EDT | 185.00 | 169.30 | 158.40 | 162.00 | 0.00 | - | 2 | 0 | 77.64% |
| TT241220C00190000 | 2024-07-24 2:02PM EDT | 190.00 | 151.60 | 163.70 | 167.30 | 0.00 | - | 1 | 6 | 114.13% |
| TT241220C00195000 | 2023-10-02 2:21PM EDT | 195.00 | 31.70 | 37.90 | 41.40 | 0.00 | - | 16 | 17 | 0.00% |
| TT241220C00200000 | 2024-07-09 12:29PM EDT | 200.00 | 140.00 | 128.80 | 132.80 | 0.00 | - | 2 | 4,806 | 0.00% |
| TT241220C00210000 | 2023-12-08 2:47PM EDT | 210.00 | 44.84 | 47.50 | 48.60 | 0.00 | - | 4 | 21 | 0.00% |
| TT241220C00220000 | 2024-02-20 11:32AM EDT | 220.00 | 66.70 | 92.10 | 96.00 | 0.00 | - | 10 | 10 | 0.00% |
| TT241220C00230000 | 2024-09-03 3:54PM EDT | 230.00 | 118.20 | 113.60 | 118.20 | 0.00 | - | 1 | 18 | 57.03% |
| TT241220C00240000 | 2024-04-30 9:35AM EDT | 240.00 | 91.67 | 91.10 | 94.20 | 0.00 | - | 1 | 5 | 0.00% |
| TT241220C00250000 | 2024-07-24 3:45PM EDT | 250.00 | 90.00 | 106.00 | 109.00 | 0.00 | - | 1 | 34 | 77.43% |
| TT241220C00260000 | 2024-09-04 2:18PM EDT | 260.00 | 89.95 | 86.50 | 89.20 | 0.00 | - | 5 | 97 | 52.30% |
| TT241220C00270000 | 2024-09-04 2:18PM EDT | 270.00 | 80.45 | 77.10 | 80.20 | 0.00 | - | 1 | 157 | 49.58% |
| TT241220C00280000 | 2024-07-02 2:57PM EDT | 280.00 | 56.50 | 62.50 | 64.70 | 0.00 | - | 1 | 33 | 30.41% |
| TT241220C00290000 | 2024-08-02 11:38AM EDT | 290.00 | 45.33 | 76.20 | 79.10 | 0.00 | - | 12 | 49 | 70.56% |
| TT241220C00300000 | 2024-09-05 10:16AM EDT | 300.00 | 52.36 | 52.00 | 53.80 | 0.00 | - | 12 | 112 | 40.88% |
| TT241220C00310000 | 2024-07-10 3:48PM EDT | 310.00 | 46.80 | 37.90 | 41.50 | 0.00 | - | 3 | 49 | 31.48% |
| TT241220C00320000 | 2024-08-29 2:11PM EDT | 320.00 | 49.50 | 37.10 | 39.00 | 0.00 | - | 1 | 77 | 37.68% |
| TT241220C00330000 | 2024-09-06 9:47AM EDT | 330.00 | 35.70 | 29.30 | 32.20 | +5.30 | +17.43% | 2 | 44 | 35.99% |
| TT241220C00340000 | 2024-09-03 3:50PM EDT | 340.00 | 25.95 | 24.90 | 25.80 | 0.00 | - | 1 | 123 | 34.12% |
| TT241220C00350000 | 2024-09-05 3:48PM EDT | 350.00 | 19.10 | 19.80 | 21.00 | 0.00 | - | 2 | 123 | 33.65% |
| TT241220C00360000 | 2024-09-06 11:37AM EDT | 360.00 | 16.20 | 15.40 | 16.60 | 0.00 | - | 1 | 20 | 32.86% |
| TT241220C00370000 | 2024-09-05 10:26AM EDT | 370.00 | 11.60 | 11.60 | 12.80 | 0.00 | - | 3 | 52 | 32.03% |
| TT241220C00380000 | 2024-09-05 9:56AM EDT | 380.00 | 8.10 | 8.60 | 10.10 | 0.00 | - | 3 | 19 | 31.99% |
| TT241220C00390000 | 2024-09-05 10:14AM EDT | 390.00 | 6.20 | 6.60 | 7.40 | 0.00 | - | 3 | 91 | 31.09% |
| TT241220C00400000 | 2024-09-04 3:59PM EDT | 400.00 | 5.10 | 4.80 | 5.40 | 0.00 | - | 101 | 124 | 30.52% |
| TT241220C00410000 | 2024-08-16 11:58AM EDT | 410.00 | 3.55 | 3.40 | 4.00 | 0.00 | - | 1 | 8 | 30.33% |
| TT241220C00420000 | 2024-07-12 12:15PM EDT | 420.00 | 5.33 | 2.05 | 4.70 | 0.00 | - | - | 9 | 34.63% |
| TT241220C00430000 | 2024-05-21 10:18AM EDT | 430.00 | 3.70 | 2.85 | 5.70 | 0.00 | - | 1 | 2 | 39.51% |
| TT241220C00440000 | 2024-06-18 3:50PM EDT | 440.00 | 4.43 | 1.50 | 3.60 | 0.00 | - | 51 | 38 | 36.81% |
| TT241220C00450000 | 2024-07-31 9:31AM EDT | 450.00 | 3.00 | 1.05 | 1.45 | 0.00 | - | 1 | 41 | 31.63% |
| TT241220C00460000 | 2024-07-11 9:33AM EDT | 460.00 | 1.95 | 0.35 | 3.10 | 0.00 | - | 1 | 10 | 39.75% |
| TT241220C00470000 | 2024-07-17 2:26PM EDT | 470.00 | 1.20 | 0.15 | 1.80 | 0.00 | - | 2 | 1 | 37.01% |
| TT241220C00480000 | 2024-08-30 3:42PM EDT | 480.00 | 0.65 | 0.05 | 1.25 | 0.00 | - | 3 | 3 | 36.18% |
| TT241220C00490000 | 2024-06-07 1:59PM EDT | 490.00 | 0.44 | 0.20 | 2.45 | 0.00 | - | 10 | 10 | 43.37% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TT241220P00100000 | 2024-07-30 3:09PM EDT | 100.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 101.03% |
| TT241220P00115000 | 2023-12-11 10:31AM EDT | 115.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | - | 1 | 122.82% |
| TT241220P00120000 | 2023-12-06 10:32AM EDT | 120.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | - | 5 | 118.38% |
| TT241220P00125000 | 2024-08-08 12:42PM EDT | 125.00 | 0.54 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 98.12% |
| TT241220P00130000 | 2024-08-09 12:03PM EDT | 130.00 | 0.86 | 0.00 | 2.20 | 0.00 | - | 2 | 8 | 94.58% |
| TT241220P00135000 | 2024-07-30 12:17PM EDT | 135.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 77.54% |
| TT241220P00145000 | 2024-07-26 12:58PM EDT | 145.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 72.02% |
| TT241220P00150000 | 2023-12-26 3:54PM EDT | 150.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 95.37% |
| TT241220P00155000 | 2023-09-15 10:39AM EDT | 155.00 | 6.55 | 4.00 | 8.00 | 0.00 | - | 1 | 3 | 113.16% |
| TT241220P00160000 | 2024-01-12 10:45AM EDT | 160.00 | 2.25 | 0.40 | 4.20 | 0.00 | - | 1 | 6 | 87.23% |
| TT241220P00165000 | 2024-01-23 2:40PM EDT | 165.00 | 2.00 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 78.74% |
| TT241220P00170000 | 2024-07-31 2:39PM EDT | 170.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 42 | 59.62% |
| TT241220P00175000 | 2023-12-22 3:40PM EDT | 175.00 | 4.30 | 1.40 | 4.10 | 0.00 | - | 1 | 0 | 81.23% |
| TT241220P00180000 | 2024-01-08 12:38PM EDT | 180.00 | 4.80 | 0.80 | 4.00 | 0.00 | - | 1 | 130 | 76.00% |
| TT241220P00185000 | 2023-12-28 12:53PM EDT | 185.00 | 5.10 | 3.40 | 5.40 | 0.00 | - | 2 | 25 | 84.34% |
| TT241220P00190000 | 2024-08-05 10:20AM EDT | 190.00 | 1.79 | 0.00 | 1.85 | 0.00 | - | 15 | 83 | 58.66% |
| TT241220P00195000 | 2024-04-16 12:04PM EDT | 195.00 | 2.10 | 0.00 | 2.75 | 0.00 | - | 1 | 48 | 60.56% |
| TT241220P00200000 | 2024-08-21 9:35AM EDT | 200.00 | 0.30 | 0.10 | 2.65 | 0.00 | - | 3 | 64 | 58.19% |
| TT241220P00210000 | 2024-08-13 9:55AM EDT | 210.00 | 1.03 | 0.20 | 2.70 | 0.00 | - | 1 | 257 | 54.18% |
| TT241220P00220000 | 2024-05-01 3:31PM EDT | 220.00 | 1.67 | 0.00 | 3.30 | 0.00 | - | 1 | 103 | 51.07% |
| TT241220P00230000 | 2024-07-31 12:34PM EDT | 230.00 | 0.93 | 0.35 | 0.80 | 0.00 | - | 11 | 145 | 40.63% |
| TT241220P00240000 | 2024-08-08 1:06PM EDT | 240.00 | 2.55 | 0.70 | 3.20 | 0.00 | - | 2 | 120 | 49.76% |
| TT241220P00250000 | 2024-08-22 3:36PM EDT | 250.00 | 1.47 | 1.45 | 2.50 | 0.00 | - | 35 | 466 | 42.43% |
| TT241220P00260000 | 2024-07-09 12:13PM EDT | 260.00 | 2.60 | 3.80 | 6.40 | 0.00 | - | 2 | 16 | 50.40% |
| TT241220P00270000 | 2024-08-21 10:48AM EDT | 270.00 | 2.00 | 2.70 | 3.20 | 0.00 | - | 1 | 81 | 36.46% |
| TT241220P00280000 | 2024-08-20 1:45PM EDT | 280.00 | 3.40 | 3.60 | 4.10 | 0.00 | - | 1 | 11 | 34.78% |
| TT241220P00290000 | 2024-08-23 11:14AM EDT | 290.00 | 3.50 | 4.90 | 5.40 | 0.00 | - | 3 | 17 | 33.50% |
| TT241220P00300000 | 2024-09-06 11:03AM EDT | 300.00 | 6.01 | 5.80 | 7.10 | -0.69 | -10.30% | 5 | 39 | 32.32% |
| TT241220P00310000 | 2024-08-30 2:26PM EDT | 310.00 | 5.00 | 8.60 | 9.40 | 0.00 | - | 4 | 62 | 31.44% |
| TT241220P00320000 | 2024-08-30 3:56PM EDT | 320.00 | 6.10 | 10.40 | 12.10 | 0.00 | - | 23 | 25 | 30.33% |
| TT241220P00330000 | 2024-09-06 3:55PM EDT | 330.00 | 15.85 | 14.60 | 15.40 | +0.61 | +4.00% | 3 | 208 | 29.22% |
| TT241220P00340000 | 2024-09-06 3:55PM EDT | 340.00 | 19.90 | 18.70 | 19.50 | +8.10 | +68.64% | 4 | 154 | 28.29% |
| TT241220P00350000 | 2024-08-28 12:22PM EDT | 350.00 | 18.51 | 23.50 | 24.40 | 0.00 | - | 2 | 56 | 27.43% |
| TT241220P00360000 | 2024-08-15 11:07AM EDT | 360.00 | 26.30 | 28.80 | 29.90 | 0.00 | - | 2 | 5 | 26.32% |
| TT241220P00380000 | 2024-05-16 10:40AM EDT | 380.00 | 56.87 | 51.40 | 55.60 | 0.00 | - | - | 1 | 43.40% |
| TT241220P00400000 | 2024-04-30 9:35AM EDT | 400.00 | 78.74 | 73.60 | 76.80 | 0.00 | - | - | 0 | 50.50% |
| TT241220P00430000 | 2024-04-30 9:35AM EDT | 430.00 | 107.80 | 102.50 | 106.70 | 0.00 | - | - | 0 | 59.48% |
| TT241220P00440000 | 2024-04-30 9:35AM EDT | 440.00 | 117.80 | 112.50 | 116.50 | 0.00 | - | - | 0 | 62.29% |
