La bourse ferme dans 1 h 18 min
CAC 40
7 623,16 +51,59 (+0,68 %) Euro Stoxx 50
4 908,92 +28,50 (+0,58 %) Dow Jones
38 806,41 +28,31 (+0,07 %) EUR/USD
1,0748 +0,0013 (+0,12 %) Gold future
2 340,40 +11,40 (+0,49 %) Bitcoin EUR
59 995,45 -858,11 (-1,41 %)
Unity Software Inc. (U)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:12AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240621C00012000 | 2024-06-04 9:54AM EDT | 12.00 | 6.05 | 2.98 | 4.60 | 0.00 | - | 25 | 25 | 237.50% |
| U240621C00013500 | 2024-06-17 12:28PM EDT | 13.50 | 2.73 | 2.90 | 3.15 | +0.13 | +5.00% | 1 | 10 | 141.41% |
| U240621C00014000 | 2024-06-14 3:40PM EDT | 14.00 | 2.45 | 2.50 | 2.77 | 0.00 | - | 1 | 3 | 153.91% |
| U240621C00014500 | 2024-06-18 9:50AM EDT | 14.50 | 2.02 | 1.97 | 2.26 | +0.04 | +2.02% | 2 | 7 | 125.39% |
| U240621C00015000 | 2024-06-17 3:36PM EDT | 15.00 | 1.50 | 1.38 | 1.67 | 0.00 | - | 11 | 152 | 80.47% |
| U240621C00015500 | 2024-06-18 9:50AM EDT | 15.50 | 1.09 | 0.70 | 1.13 | +0.11 | +11.22% | 58 | 17 | 81.64% |
| U240621C00016000 | 2024-06-18 9:54AM EDT | 16.00 | 0.59 | 0.63 | 0.70 | -0.06 | -9.23% | 36 | 1,059 | 61.33% |
| U240621C00016500 | 2024-06-18 9:56AM EDT | 16.50 | 0.37 | 0.36 | 0.37 | +0.03 | +8.82% | 82 | 713 | 58.01% |
| U240621C00017000 | 2024-06-18 9:55AM EDT | 17.00 | 0.15 | 0.16 | 0.19 | -0.02 | -10.00% | 290 | 1,601 | 56.84% |
| U240621C00017500 | 2024-06-18 9:51AM EDT | 17.50 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 53 | 4,222 | 57.03% |
| U240621C00018000 | 2024-06-17 3:53PM EDT | 18.00 | 0.02 | 0.03 | 0.05 | -0.02 | -50.00% | 1 | 2,634 | 61.72% |
| U240621C00018500 | 2024-06-17 3:07PM EDT | 18.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 88 | 1,128 | 65.63% |
| U240621C00019000 | 2024-06-17 3:33PM EDT | 19.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 156 | 5,152 | 73.44% |
| U240621C00019500 | 2024-06-17 2:32PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 764 | 84.38% |
| U240621C00020000 | 2024-06-18 9:53AM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 400 | 2,960 | 93.75% |
| U240621C00020500 | 2024-06-18 9:39AM EDT | 20.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 467 | 103.13% |
| U240621C00021000 | 2024-06-17 1:42PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 124 | 1,540 | 106.25% |
| U240621C00021500 | 2024-06-17 1:39PM EDT | 21.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 64 | 222 | 121.88% |
| U240621C00022000 | 2024-06-17 3:41PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 2,038 | 140.63% |
| U240621C00022500 | 2024-06-17 11:44AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,047 | 131.25% |
| U240621C00023000 | 2024-06-13 3:52PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 307 | 157.81% |
| U240621C00023500 | 2024-06-07 2:29PM EDT | 23.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 155 | 154.69% |
| U240621C00024000 | 2024-06-18 9:36AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,474 | 143.75% |
| U240621C00024500 | 2024-06-10 9:53AM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 193 | 168.75% |
| U240621C00025000 | 2024-06-17 2:29PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 4,241 | 168.75% |
| U240621C00025500 | 2024-06-04 10:59AM EDT | 25.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 150 | 355 | 184.38% |
| U240621C00026000 | 2024-06-17 12:41PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,424 | 181.25% |
| U240621C00026500 | 2024-05-31 1:48PM EDT | 26.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 237 | 196.88% |
| U240621C00027000 | 2024-06-12 10:56AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 3,792 | 218.75% |
| U240621C00027500 | 2024-06-03 1:42PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 140 | 209.38% |
| U240621C00028000 | 2024-06-14 2:06PM EDT | 28.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 8 | 4,222 | 187.50% |
| U240621C00029000 | 2024-06-11 12:02PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,315 | 50.00% |
| U240621C00030000 | 2024-06-17 10:12AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,988 | 212.50% |
| U240621C00031000 | 2024-06-10 11:15AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 3,156 | 225.00% |
| U240621C00032000 | 2024-06-13 10:41AM EDT | 32.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 1,238 | 262.50% |
| U240621C00033000 | 2024-06-10 3:57PM EDT | 33.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 33 | 2,666 | 271.88% |
| U240621C00035000 | 2024-06-17 2:43PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8,821 | 262.50% |
| U240621C00038000 | 2024-06-17 10:40AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 6,267 | 100.00% |
| U240621C00040000 | 2024-06-13 9:31AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8,062 | 300.00% |
| U240621C00042000 | 2024-06-04 1:01PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,232 | 312.50% |
| U240621C00045000 | 2024-06-10 10:47AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,183 | 331.25% |
| U240621C00047000 | 2024-06-10 12:56PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,562 | 381.25% |
| U240621C00050000 | 2024-06-12 12:32PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,982 | 362.50% |
| U240621C00055000 | 2024-06-12 12:33PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 691 | 387.50% |
| U240621C00060000 | 2024-06-14 12:25PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 4,019 | 412.50% |
| U240621C00065000 | 2024-06-14 12:25PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 997 | 437.50% |
| U240621C00070000 | 2024-06-12 2:23PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,761 | 450.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240621P00012000 | 2024-06-14 11:17AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 137.50% |
| U240621P00012500 | 2024-06-17 9:30AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| U240621P00013000 | 2024-06-17 3:41PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 73 | 93.75% |
| U240621P00013500 | 2024-06-17 2:01PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| U240621P00014000 | 2024-06-07 9:30AM EDT | 14.00 | 1.89 | 0.01 | 0.06 | 0.00 | - | 1 | 57 | 95.31% |
| U240621P00014500 | 2024-06-17 2:01PM EDT | 14.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 8 | 121 | 78.13% |
| U240621P00015000 | 2024-06-17 2:03PM EDT | 15.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 253 | 1,183 | 60.94% |
| U240621P00015500 | 2024-06-18 9:46AM EDT | 15.50 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 19 | 359 | 51.17% |
| U240621P00016000 | 2024-06-18 9:50AM EDT | 16.00 | 0.14 | 0.11 | 0.13 | -0.02 | -12.50% | 54 | 1,563 | 43.75% |
| U240621P00016500 | 2024-06-18 9:55AM EDT | 16.50 | 0.31 | 0.28 | 0.31 | -0.06 | -17.14% | 157 | 4,876 | 39.84% |
| U240621P00017000 | 2024-06-18 9:43AM EDT | 17.00 | 0.63 | 0.61 | 0.64 | -0.04 | -5.97% | 3 | 3,628 | 37.50% |
| U240621P00017500 | 2024-06-17 2:48PM EDT | 17.50 | 1.21 | 1.00 | 1.05 | 0.00 | - | 38 | 2,216 | 0.00% |
| U240621P00018000 | 2024-06-18 9:51AM EDT | 18.00 | 1.52 | 1.09 | 1.59 | -0.01 | -0.65% | 8 | 4,417 | 53.13% |
| U240621P00018500 | 2024-06-18 9:52AM EDT | 18.50 | 1.97 | 1.88 | 2.10 | +0.10 | +5.35% | 1 | 1,098 | 71.09% |
| U240621P00019000 | 2024-06-17 3:09PM EDT | 19.00 | 2.62 | 2.40 | 2.50 | 0.00 | - | 124 | 2,294 | 0.00% |
| U240621P00019500 | 2024-06-17 1:35PM EDT | 19.50 | 3.40 | 2.67 | 3.05 | 0.00 | - | 6 | 330 | 0.00% |
| U240621P00020000 | 2024-06-17 3:53PM EDT | 20.00 | 3.52 | 3.45 | 3.65 | 0.00 | - | 30 | 4,110 | 129.69% |
| U240621P00020500 | 2024-06-17 3:59PM EDT | 20.50 | 3.72 | 3.90 | 4.00 | 0.00 | - | 244 | 169 | 0.00% |
| U240621P00021000 | 2024-06-17 3:57PM EDT | 21.00 | 4.55 | 4.40 | 4.60 | 0.00 | - | 509 | 598 | 126.56% |
| U240621P00021500 | 2024-06-13 3:34PM EDT | 21.50 | 4.72 | 4.55 | 5.05 | 0.00 | - | 11 | 26 | 0.00% |
| U240621P00022000 | 2024-06-17 10:40AM EDT | 22.00 | 5.89 | 5.40 | 6.70 | 0.00 | - | 10 | 47 | 283.20% |
| U240621P00022500 | 2024-06-17 3:39PM EDT | 22.50 | 6.03 | 5.95 | 6.65 | 0.00 | - | 762 | 451 | 236.72% |
| U240621P00023000 | 2024-06-13 3:31PM EDT | 23.00 | 6.15 | 6.40 | 6.65 | 0.00 | - | 10 | 0 | 193.75% |
| U240621P00023500 | 2024-06-07 11:52AM EDT | 23.50 | 6.00 | 6.90 | 7.00 | 0.00 | - | 7 | 0 | 0.00% |
| U240621P00024000 | 2024-06-17 3:57PM EDT | 24.00 | 7.50 | 7.40 | 7.50 | 0.00 | - | 471 | 363 | 0.00% |
| U240621P00024500 | 2024-06-14 11:54AM EDT | 24.50 | 8.15 | 7.90 | 8.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240621P00025000 | 2024-06-17 3:52PM EDT | 25.00 | 8.45 | 8.35 | 8.50 | 0.00 | - | 283 | 241 | 0.00% |
| U240621P00025500 | 2024-05-23 11:04AM EDT | 25.50 | 5.35 | 8.80 | 9.30 | 0.00 | - | - | 0 | 298.83% |
| U240621P00026000 | 2024-06-17 3:18PM EDT | 26.00 | 9.55 | 8.45 | 10.30 | 0.00 | - | 180 | 191 | 428.91% |
| U240621P00027000 | 2024-06-18 9:30AM EDT | 27.00 | 10.65 | 10.05 | 10.90 | -0.05 | -0.47% | 2 | 6 | 356.25% |
| U240621P00028000 | 2024-06-17 11:51AM EDT | 28.00 | 11.93 | 10.50 | 12.20 | 0.00 | - | 1 | 0 | 448.05% |
| U240621P00029000 | 2024-06-11 11:36AM EDT | 29.00 | 11.66 | 11.90 | 12.70 | 0.00 | - | 1 | 0 | 318.75% |
| U240621P00030000 | 2024-06-17 3:39PM EDT | 30.00 | 13.51 | 12.85 | 14.05 | 0.00 | - | 1,610 | 643 | 447.66% |
| U240621P00031000 | 2024-06-17 3:39PM EDT | 31.00 | 14.52 | 14.30 | 15.15 | 0.00 | - | 709 | 256 | 357.81% |
| U240621P00032000 | 2024-05-30 3:11PM EDT | 32.00 | 13.70 | 14.90 | 15.65 | 0.00 | - | 2 | 1 | 329.69% |
| U240621P00033000 | 2024-06-17 3:39PM EDT | 33.00 | 16.53 | 15.75 | 17.10 | 0.00 | - | 3,120 | 1,122 | 506.25% |
| U240621P00035000 | 2024-06-17 3:39PM EDT | 35.00 | 18.65 | 17.95 | 19.35 | 0.00 | - | 1,840 | 600 | 364.06% |
| U240621P00038000 | 2024-06-17 3:39PM EDT | 38.00 | 21.53 | 20.40 | 22.40 | 0.00 | - | 660 | 246 | 643.75% |
| U240621P00040000 | 2024-06-12 10:31AM EDT | 40.00 | 21.45 | 23.40 | 24.15 | 0.00 | - | 1 | 9 | 485.16% |
| U240621P00042000 | 2024-06-12 1:03PM EDT | 42.00 | 23.78 | 25.20 | 25.80 | 0.00 | - | 34 | 0 | 515.63% |
| U240621P00045000 | 2024-05-10 12:32PM EDT | 45.00 | 22.70 | 27.30 | 28.15 | 0.00 | - | 1 | 0 | 0.00% |
| U240621P00047000 | 2024-05-06 10:22AM EDT | 47.00 | 21.75 | 28.95 | 29.70 | 0.00 | - | 5 | 5 | 0.00% |
| U240621P00050000 | 2024-02-12 11:40AM EDT | 50.00 | 15.85 | 23.20 | 23.70 | 0.00 | - | 7 | 1 | 0.00% |
| U240621P00055000 | 2024-01-08 10:56AM EDT | 55.00 | 18.65 | 22.75 | 24.70 | 0.00 | - | 1 | 23 | 0.00% |
| U240621P00060000 | 2024-02-29 1:16PM EDT | 60.00 | 30.60 | 32.70 | 33.50 | 0.00 | - | 2 | 0 | 0.00% |
| U240621P00065000 | 2024-02-29 1:16PM EDT | 65.00 | 35.60 | 37.70 | 38.85 | 0.00 | - | 1 | 0 | 0.00% |
| U240621P00070000 | 2024-01-03 11:17AM EDT | 70.00 | 33.10 | 37.00 | 37.35 | 0.00 | - | 1 | 0 | 0.00% |
