La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0873 +0,0004 (+0,03 %) Gold future
2 422,50 +37,00 (+1,55 %) Bitcoin EUR
61 521,21 +1 487,04 (+2,48 %)
Unity Software Inc. (U)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240719C00015000 | 2024-05-17 10:29AM EDT | 15.00 | 7.05 | 5.90 | 8.40 | -0.45 | -6.00% | 22 | 146 | 84.08% |
| U240719C00017000 | 2024-05-15 2:36PM EDT | 17.00 | 5.50 | 5.00 | 5.95 | 0.00 | - | 1 | 12 | 77.15% |
| U240719C00019000 | 2024-05-13 3:49PM EDT | 19.00 | 4.25 | 3.10 | 3.85 | 0.00 | - | 1 | 1 | 54.35% |
| U240719C00020000 | 2024-05-17 1:18PM EDT | 20.00 | 2.78 | 2.49 | 3.15 | -0.37 | -11.75% | 4 | 375 | 53.81% |
| U240719C00021000 | 2024-05-17 3:46PM EDT | 21.00 | 2.14 | 2.07 | 4.10 | -1.63 | -43.24% | 20 | 94 | 77.15% |
| U240719C00022000 | 2024-05-17 3:56PM EDT | 22.00 | 1.63 | 1.57 | 1.61 | -0.28 | -14.66% | 320 | 1,241 | 48.63% |
| U240719C00023000 | 2024-05-17 3:43PM EDT | 23.00 | 1.19 | 1.18 | 1.20 | -0.24 | -16.78% | 362 | 2,352 | 48.00% |
| U240719C00024000 | 2024-05-17 3:44PM EDT | 24.00 | 0.88 | 0.85 | 0.96 | -0.18 | -16.98% | 353 | 696 | 50.00% |
| U240719C00025000 | 2024-05-17 3:41PM EDT | 25.00 | 0.64 | 0.61 | 0.66 | -0.20 | -23.81% | 62 | 1,163 | 48.19% |
| U240719C00026000 | 2024-05-17 3:42PM EDT | 26.00 | 0.47 | 0.43 | 0.48 | -0.13 | -21.67% | 122 | 5,432 | 48.29% |
| U240719C00027000 | 2024-05-17 3:54PM EDT | 27.00 | 0.35 | 0.11 | 0.35 | -0.15 | -30.00% | 59 | 871 | 48.63% |
| U240719C00028000 | 2024-05-16 1:52PM EDT | 28.00 | 0.36 | 0.22 | 0.26 | 0.00 | - | 23 | 691 | 49.22% |
| U240719C00029000 | 2024-05-17 2:06PM EDT | 29.00 | 0.18 | 0.15 | 0.20 | -0.07 | -28.00% | 13 | 931 | 50.29% |
| U240719C00030000 | 2024-05-17 2:08PM EDT | 30.00 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 86 | 1,021 | 50.98% |
| U240719C00031000 | 2024-05-17 10:11AM EDT | 31.00 | 0.13 | 0.10 | 0.12 | -0.03 | -18.75% | 5 | 454 | 51.37% |
| U240719C00032000 | 2024-05-17 9:40AM EDT | 32.00 | 0.09 | 0.07 | 0.13 | -0.04 | -30.77% | 148 | 562 | 53.71% |
| U240719C00033000 | 2024-05-17 12:17PM EDT | 33.00 | 0.09 | 0.04 | 0.19 | -0.01 | -10.00% | 1 | 226 | 58.59% |
| U240719C00034000 | 2024-05-15 10:03AM EDT | 34.00 | 0.06 | 0.03 | 0.17 | 0.00 | - | 2 | 177 | 60.16% |
| U240719C00035000 | 2024-05-17 1:30PM EDT | 35.00 | 0.05 | 0.05 | 0.17 | -0.05 | -50.00% | 5 | 923 | 64.26% |
| U240719C00036000 | 2024-05-16 12:29PM EDT | 36.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 160 | 339 | 58.20% |
| U240719C00037000 | 2024-05-16 11:55AM EDT | 37.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 100 | 971 | 66.80% |
| U240719C00038000 | 2024-05-17 12:18PM EDT | 38.00 | 0.01 | 0.02 | 0.14 | -0.03 | -75.00% | 4 | 459 | 68.75% |
| U240719C00039000 | 2024-05-16 11:54AM EDT | 39.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 100 | 75 | 61.72% |
| U240719C00040000 | 2024-05-16 3:32PM EDT | 40.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 5 | 987 | 69.53% |
| U240719C00041000 | 2024-04-15 10:55AM EDT | 41.00 | 0.28 | 0.01 | 0.15 | 0.00 | - | 15 | 33 | 76.17% |
| U240719C00042000 | 2024-05-14 2:13PM EDT | 42.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 72 | 75.98% |
| U240719C00045000 | 2024-05-06 3:28PM EDT | 45.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 16 | 73 | 82.42% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240719P00015000 | 2024-05-17 2:08PM EDT | 15.00 | 0.11 | 0.04 | 0.11 | +0.02 | +22.22% | 4 | 30 | 52.34% |
| U240719P00016000 | 2024-05-10 1:58PM EDT | 16.00 | 0.15 | 0.08 | 0.15 | 0.00 | - | 101 | 110 | 51.95% |
| U240719P00017000 | 2024-05-14 11:42AM EDT | 17.00 | 0.13 | 0.17 | 0.22 | 0.00 | - | 1 | 79 | 48.44% |
| U240719P00018000 | 2024-05-17 1:33PM EDT | 18.00 | 0.33 | 0.29 | 0.37 | +0.06 | +22.22% | 6 | 1,229 | 47.46% |
| U240719P00019000 | 2024-05-17 3:51PM EDT | 19.00 | 0.54 | 0.51 | 0.63 | +0.09 | +20.00% | 7 | 2,541 | 48.10% |
| U240719P00020000 | 2024-05-17 3:51PM EDT | 20.00 | 0.82 | 0.81 | 0.86 | +0.13 | +18.84% | 20 | 2,531 | 44.73% |
| U240719P00021000 | 2024-05-17 2:32PM EDT | 21.00 | 1.22 | 1.20 | 1.25 | +0.13 | +11.93% | 18 | 1,049 | 43.90% |
| U240719P00022000 | 2024-05-17 2:57PM EDT | 22.00 | 1.69 | 1.70 | 1.74 | +0.22 | +14.97% | 17 | 951 | 43.07% |
| U240719P00023000 | 2024-05-17 1:14PM EDT | 23.00 | 2.24 | 2.29 | 2.33 | +0.24 | +12.00% | 16 | 1,592 | 42.33% |
| U240719P00024000 | 2024-05-17 3:38PM EDT | 24.00 | 2.96 | 2.94 | 3.05 | +0.22 | +8.03% | 12 | 2,007 | 42.73% |
| U240719P00025000 | 2024-05-17 3:44PM EDT | 25.00 | 3.75 | 3.70 | 4.25 | +0.12 | +3.31% | 64 | 3,997 | 56.54% |
| U240719P00026000 | 2024-05-17 3:15PM EDT | 26.00 | 4.55 | 4.55 | 4.65 | +0.30 | +7.06% | 18 | 2,742 | 41.85% |
| U240719P00027000 | 2024-05-16 3:51PM EDT | 27.00 | 5.10 | 5.40 | 6.20 | 0.00 | - | 3 | 436 | 53.71% |
| U240719P00028000 | 2024-05-15 9:37AM EDT | 28.00 | 5.95 | 6.35 | 7.10 | 0.00 | - | 1 | 193 | 55.76% |
| U240719P00029000 | 2024-05-14 12:40PM EDT | 29.00 | 5.81 | 7.30 | 8.15 | 0.00 | - | 1 | 115 | 60.64% |
| U240719P00030000 | 2024-05-16 9:33AM EDT | 30.00 | 7.70 | 8.25 | 8.40 | 0.00 | - | 1 | 213 | 43.75% |
| U240719P00031000 | 2024-05-15 9:46AM EDT | 31.00 | 8.95 | 9.20 | 10.15 | 0.00 | - | 10 | 75 | 66.99% |
| U240719P00032000 | 2024-05-13 11:00AM EDT | 32.00 | 9.05 | 10.25 | 11.20 | 0.00 | - | 24 | 29 | 73.63% |
| U240719P00033000 | 2024-05-10 10:25AM EDT | 33.00 | 9.97 | 10.30 | 12.30 | 0.00 | - | 1 | 6 | 102.15% |
| U240719P00034000 | 2024-05-17 9:41AM EDT | 34.00 | 12.17 | 12.20 | 12.50 | +0.37 | +3.14% | 3 | 49 | 66.80% |
| U240719P00035000 | 2024-05-08 10:09AM EDT | 35.00 | 11.00 | 13.20 | 14.30 | 0.00 | - | 20 | 0 | 86.13% |
| U240719P00036000 | 2024-05-06 12:38PM EDT | 36.00 | 11.03 | 14.20 | 15.35 | 0.00 | - | 1 | 0 | 90.92% |
| U240719P00037000 | 2024-03-27 9:47AM EDT | 37.00 | 10.45 | 13.25 | 13.90 | 0.00 | - | 1 | 1 | 0.00% |
| U240719P00038000 | 2024-05-15 3:04PM EDT | 38.00 | 15.96 | 16.25 | 17.25 | 0.00 | - | 131 | 0 | 96.09% |
| U240719P00039000 | 2024-03-12 10:12AM EDT | 39.00 | 13.30 | 13.10 | 14.25 | 0.00 | - | 190 | 180 | 0.00% |
| U240719P00040000 | 2024-03-11 9:48AM EDT | 40.00 | 13.20 | 13.65 | 13.85 | 0.00 | - | 1 | 98 | 0.00% |
| U240719P00041000 | 2024-04-04 12:19PM EDT | 41.00 | 14.87 | 15.30 | 16.40 | 0.00 | - | 1 | 3 | 0.00% |
| U240719P00042000 | 2024-05-16 11:28AM EDT | 42.00 | 19.75 | 19.35 | 21.25 | 0.00 | - | 1 | 5 | 132.13% |
| U240719P00045000 | 2024-05-14 10:15AM EDT | 45.00 | 21.00 | 23.20 | 24.35 | 0.00 | - | 1 | 0 | 116.89% |
