Marchés français ouverture 1 h 16 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0741 +0,0014 (+0,13 %) HANG SENG
18 450,92 +243,79 (+1,34 %) Bitcoin EUR
55 477,82 +2 108,29 (+3,95 %)
Unity Software Inc. (U)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240503C00016000 | 2024-05-02 10:09AM EDT | 16.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| U240503C00017000 | 2024-05-02 10:31AM EDT | 17.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U240503C00019000 | 2024-04-30 12:08PM EDT | 19.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| U240503C00020000 | 2024-05-02 10:22AM EDT | 20.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| U240503C00021000 | 2024-05-01 3:00PM EDT | 21.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| U240503C00021500 | 2024-05-02 1:00PM EDT | 21.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| U240503C00022000 | 2024-04-29 2:26PM EDT | 22.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| U240503C00022500 | 2024-05-01 1:02PM EDT | 22.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| U240503C00023000 | 2024-05-02 12:39PM EDT | 23.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| U240503C00023500 | 2024-05-02 2:17PM EDT | 23.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| U240503C00024000 | 2024-05-02 3:50PM EDT | 24.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| U240503C00024500 | 2024-05-02 3:57PM EDT | 24.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 12.50% |
| U240503C00025000 | 2024-05-02 3:59PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,146 | 0 | 25.00% |
| U240503C00025500 | 2024-05-02 3:59PM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,452 | 0 | 25.00% |
| U240503C00026000 | 2024-05-02 3:50PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| U240503C00026500 | 2024-05-02 10:32AM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| U240503C00027000 | 2024-05-02 12:35PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| U240503C00027500 | 2024-05-02 3:51PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| U240503C00028000 | 2024-05-02 2:58PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| U240503C00028500 | 2024-05-01 3:44PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240503C00029000 | 2024-05-02 2:18PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| U240503C00029500 | 2024-04-29 1:00PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 50.00% |
| U240503C00030000 | 2024-05-02 12:07PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| U240503C00030500 | 2024-04-18 3:27PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| U240503C00031000 | 2024-04-29 9:31AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| U240503C00031500 | 2024-04-22 11:26AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| U240503C00032000 | 2024-04-22 11:26AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| U240503C00033000 | 2024-05-02 9:37AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| U240503C00034000 | 2024-04-24 2:37PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| U240503C00035000 | 2024-04-01 10:03AM EDT | 35.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 262.50% |
| U240503C00036000 | 2024-04-03 12:13PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| U240503C00037000 | 2024-04-01 12:48PM EDT | 37.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 3 | 59 | 340.63% |
| U240503C00040000 | 2024-04-25 10:06AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240503P00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240503P00018000 | 2024-04-25 9:30AM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240503P00018500 | 2024-04-29 10:14AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| U240503P00019000 | 2024-05-02 11:17AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| U240503P00019500 | 2024-04-24 11:04AM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| U240503P00020000 | 2024-05-02 1:37PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| U240503P00020500 | 2024-04-26 3:42PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| U240503P00021000 | 2024-05-02 3:59PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| U240503P00021500 | 2024-05-02 10:02AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| U240503P00022000 | 2024-05-02 1:20PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| U240503P00022500 | 2024-05-02 2:27PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 50.00% |
| U240503P00023000 | 2024-05-02 2:08PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| U240503P00023500 | 2024-05-02 3:04PM EDT | 23.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| U240503P00024000 | 2024-05-02 3:57PM EDT | 24.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| U240503P00024500 | 2024-05-02 3:52PM EDT | 24.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| U240503P00025000 | 2024-05-02 2:27PM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| U240503P00025500 | 2024-05-02 11:41AM EDT | 25.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240503P00026000 | 2024-05-02 1:56PM EDT | 26.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| U240503P00026500 | 2024-05-01 2:34PM EDT | 26.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| U240503P00027000 | 2024-05-01 3:17PM EDT | 27.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| U240503P00027500 | 2024-04-29 11:35AM EDT | 27.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| U240503P00028000 | 2024-04-30 2:26PM EDT | 28.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240503P00028500 | 2024-04-16 9:52AM EDT | 28.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240503P00029000 | 2024-05-02 9:55AM EDT | 29.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| U240503P00030000 | 2024-05-01 3:42PM EDT | 30.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| U240503P00031000 | 2024-05-02 10:08AM EDT | 31.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| U240503P00032000 | 2024-03-28 3:57PM EDT | 32.00 | 5.42 | 6.60 | 8.45 | 0.00 | - | 2 | 0 | 526.17% |
| U240503P00033000 | 2024-04-16 12:13PM EDT | 33.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| U240503P00034000 | 2024-05-02 11:00AM EDT | 34.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| U240503P00035000 | 2024-05-01 3:42PM EDT | 35.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| U240503P00037000 | 2024-04-30 2:52PM EDT | 37.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
