La bourse ferme dans 1 h 19 min
CAC 40
7 621,48 +49,91 (+0,66 %) Euro Stoxx 50
4 908,05 +27,63 (+0,57 %) Dow Jones
38 806,75 +28,65 (+0,07 %) EUR/USD
1,0747 +0,0012 (+0,11 %) Gold future
2 340,60 +11,60 (+0,50 %) 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 10:11AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816C00012000 | 2024-06-17 12:43PM EDT | 12.00 | 4.45 | 4.95 | 5.00 | 0.00 | - | 5 | 10 | 90.43% |
| U240816C00014000 | 2024-06-18 9:44AM EDT | 14.00 | 3.35 | 3.35 | 3.45 | 0.00 | - | 4 | 10 | 80.08% |
| U240816C00015000 | 2024-06-17 3:32PM EDT | 15.00 | 2.67 | 2.75 | 2.78 | 0.00 | - | 12 | 67 | 78.13% |
| U240816C00016000 | 2024-06-17 2:03PM EDT | 16.00 | 2.08 | 2.19 | 2.24 | 0.00 | - | 235 | 307 | 76.56% |
| U240816C00017000 | 2024-06-17 3:34PM EDT | 17.00 | 1.68 | 1.71 | 1.75 | 0.00 | - | 82 | 552 | 74.51% |
| U240816C00018000 | 2024-06-17 3:53PM EDT | 18.00 | 1.34 | 1.33 | 1.37 | 0.00 | - | 154 | 3,375 | 73.73% |
| U240816C00019000 | 2024-06-17 2:37PM EDT | 19.00 | 0.99 | 1.03 | 1.07 | 0.00 | - | 87 | 887 | 73.44% |
| U240816C00020000 | 2024-06-17 3:59PM EDT | 20.00 | 0.79 | 0.79 | 0.82 | 0.00 | - | 99 | 1,920 | 72.95% |
| U240816C00021000 | 2024-06-18 9:43AM EDT | 21.00 | 0.61 | 0.62 | 0.66 | 0.00 | - | 25 | 7,787 | 73.93% |
| U240816C00022000 | 2024-06-17 3:32PM EDT | 22.00 | 0.45 | 0.48 | 0.52 | 0.00 | - | 77 | 1,858 | 74.32% |
| U240816C00023000 | 2024-06-17 3:59PM EDT | 23.00 | 0.36 | 0.36 | 0.40 | 0.00 | - | 4 | 620 | 74.02% |
| U240816C00024000 | 2024-06-17 11:08AM EDT | 24.00 | 0.26 | 0.27 | 0.33 | 0.00 | - | 250 | 1,526 | 74.71% |
| U240816C00025000 | 2024-06-17 12:46PM EDT | 25.00 | 0.20 | 0.21 | 0.26 | 0.00 | - | 150 | 4,041 | 75.20% |
| U240816C00026000 | 2024-06-17 1:40PM EDT | 26.00 | 0.15 | 0.16 | 0.22 | 0.00 | - | 3 | 1,507 | 76.17% |
| U240816C00027000 | 2024-06-17 10:50AM EDT | 27.00 | 0.15 | 0.12 | 0.19 | 0.00 | - | 11 | 282 | 77.15% |
| U240816C00028000 | 2024-06-18 9:49AM EDT | 28.00 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 2 | 830 | 80.08% |
| U240816C00029000 | 2024-06-12 2:52PM EDT | 29.00 | 0.19 | 0.11 | 0.15 | 0.00 | - | 2 | 2,272 | 82.23% |
| U240816C00030000 | 2024-06-17 3:14PM EDT | 30.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 5,768 | 83.20% |
| U240816C00031000 | 2024-06-17 9:30AM EDT | 31.00 | 0.09 | 0.09 | 0.22 | 0.00 | - | 1 | 726 | 92.58% |
| U240816C00032000 | 2024-06-17 12:08PM EDT | 32.00 | 0.07 | 0.03 | 0.21 | 0.00 | - | 90 | 1,214 | 91.41% |
| U240816C00033000 | 2024-06-14 1:13PM EDT | 33.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 45 | 937 | 87.50% |
| U240816C00034000 | 2024-06-17 1:23PM EDT | 34.00 | 0.07 | 0.05 | 0.19 | 0.00 | - | 78 | 477 | 97.66% |
| U240816C00035000 | 2024-06-14 11:08AM EDT | 35.00 | 0.10 | 0.05 | 0.18 | 0.00 | - | 2 | 2,326 | 99.90% |
| U240816C00036000 | 2024-06-17 12:28PM EDT | 36.00 | 0.04 | 0.04 | 0.18 | 0.00 | - | 100 | 443 | 101.95% |
| U240816C00037000 | 2024-06-17 12:29PM EDT | 37.00 | 0.06 | 0.04 | 0.17 | 0.00 | - | 100 | 229 | 103.91% |
| U240816C00038000 | 2024-06-14 3:31PM EDT | 38.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 50 | 402 | 101.17% |
| U240816C00039000 | 2024-06-13 1:10PM EDT | 39.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 60 | 488 | 106.45% |
| U240816C00040000 | 2024-06-13 1:11PM EDT | 40.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 100 | 666 | 105.86% |
| U240816C00041000 | 2024-06-14 11:32AM EDT | 41.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 5 | 2,747 | 111.33% |
| U240816C00042000 | 2024-06-13 1:12PM EDT | 42.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 100 | 877 | 112.50% |
| U240816C00043000 | 2024-06-13 1:13PM EDT | 43.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 5 | 1,694 | 113.67% |
| U240816C00044000 | 2024-05-28 2:10PM EDT | 44.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 100 | 318 | 116.80% |
| U240816C00045000 | 2024-06-12 3:28PM EDT | 45.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 11 | 2,422 | 117.97% |
| U240816C00046000 | 2024-06-14 11:32AM EDT | 46.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 8 | 95 | 119.92% |
| U240816C00047000 | 2024-06-14 11:31AM EDT | 47.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 8 | 428 | 121.88% |
| U240816C00050000 | 2024-06-17 10:12AM EDT | 50.00 | 0.02 | 0.02 | 0.14 | 0.00 | - | 10 | 138 | 127.34% |
| U240816C00055000 | 2024-06-13 3:43PM EDT | 55.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 3 | 825 | 134.77% |
| U240816C00060000 | 2024-06-14 2:18PM EDT | 60.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 4 | 218 | 136.72% |
| U240816C00065000 | 2024-06-17 2:21PM EDT | 65.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 100 | 624 | 149.22% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816P00010000 | 2024-06-17 12:01PM EDT | 10.00 | 0.15 | 0.04 | 0.22 | 0.00 | - | 10 | 60 | 82.62% |
| U240816P00012000 | 2024-06-17 1:31PM EDT | 12.00 | 0.33 | 0.28 | 0.30 | 0.00 | - | 21 | 58 | 71.68% |
| U240816P00013000 | 2024-06-18 9:30AM EDT | 13.00 | 0.50 | 0.44 | 0.48 | +0.01 | +2.04% | 17 | 1,179 | 69.04% |
| U240816P00014000 | 2024-06-17 2:17PM EDT | 14.00 | 0.77 | 0.70 | 0.74 | 0.00 | - | 15 | 151 | 67.68% |
| U240816P00015000 | 2024-06-17 3:54PM EDT | 15.00 | 1.07 | 1.05 | 1.07 | 0.00 | - | 73 | 748 | 66.16% |
| U240816P00016000 | 2024-06-18 9:30AM EDT | 16.00 | 1.59 | 1.48 | 1.52 | +0.06 | +3.92% | 2 | 2,333 | 65.09% |
| U240816P00017000 | 2024-06-17 3:37PM EDT | 17.00 | 2.06 | 2.00 | 2.03 | 0.00 | - | 240 | 2,337 | 63.38% |
| U240816P00018000 | 2024-06-17 3:45PM EDT | 18.00 | 2.67 | 2.62 | 2.83 | 0.00 | - | 166 | 2,127 | 65.87% |
| U240816P00019000 | 2024-06-17 9:45AM EDT | 19.00 | 3.55 | 3.30 | 3.40 | 0.00 | - | 261 | 2,200 | 62.01% |
| U240816P00020000 | 2024-06-17 11:47AM EDT | 20.00 | 4.47 | 3.05 | 4.15 | 0.00 | - | 7 | 5,435 | 62.40% |
| U240816P00021000 | 2024-06-17 10:42AM EDT | 21.00 | 5.29 | 4.85 | 5.00 | 0.00 | - | 6 | 303 | 58.79% |
| U240816P00022000 | 2024-06-17 10:40AM EDT | 22.00 | 6.12 | 5.70 | 5.80 | 0.00 | - | 10 | 2,780 | 53.52% |
| U240816P00023000 | 2024-06-13 2:14PM EDT | 23.00 | 6.45 | 6.65 | 6.75 | 0.00 | - | 2 | 746 | 54.69% |
| U240816P00024000 | 2024-06-14 2:30PM EDT | 24.00 | 7.80 | 7.55 | 7.70 | 0.00 | - | 10 | 399 | 59.77% |
| U240816P00025000 | 2024-06-14 2:31PM EDT | 25.00 | 8.75 | 8.45 | 8.60 | 0.00 | - | 13 | 3,583 | 47.66% |
| U240816P00026000 | 2024-06-10 10:06AM EDT | 26.00 | 8.50 | 9.45 | 9.60 | 0.00 | - | 12 | 3,120 | 50.78% |
| U240816P00027000 | 2024-06-13 9:43AM EDT | 27.00 | 9.50 | 10.45 | 10.55 | 0.00 | - | 1 | 1,756 | 0.00% |
| U240816P00028000 | 2024-06-13 3:07PM EDT | 28.00 | 11.30 | 10.75 | 11.55 | 0.00 | - | 8 | 1,061 | 0.00% |
| U240816P00029000 | 2024-06-06 3:07PM EDT | 29.00 | 10.70 | 12.15 | 13.45 | 0.00 | - | 500 | 499 | 91.80% |
| U240816P00030000 | 2024-06-13 3:43PM EDT | 30.00 | 13.64 | 13.40 | 14.15 | 0.00 | - | 180 | 266 | 93.16% |
| U240816P00031000 | 2024-06-17 3:39PM EDT | 31.00 | 14.48 | 14.35 | 14.50 | 0.00 | - | 250 | 209 | 0.00% |
| U240816P00032000 | 2024-06-17 3:39PM EDT | 32.00 | 15.48 | 14.05 | 15.55 | 0.00 | - | 510 | 470 | 0.00% |
| U240816P00033000 | 2024-06-13 3:43PM EDT | 33.00 | 17.03 | 16.00 | 16.55 | 0.00 | - | 470 | 0 | 0.00% |
| U240816P00034000 | 2024-06-03 9:46AM EDT | 34.00 | 16.00 | 16.55 | 17.50 | 0.00 | - | 2 | 0 | 0.00% |
| U240816P00035000 | 2024-06-17 3:57PM EDT | 35.00 | 18.60 | 18.35 | 19.30 | 0.00 | - | 1,520 | 718 | 115.43% |
| U240816P00036000 | 2024-06-17 3:57PM EDT | 36.00 | 19.50 | 18.65 | 19.50 | 0.00 | - | 4,240 | 1,664 | 0.00% |
| U240816P00037000 | 2024-06-04 11:20AM EDT | 37.00 | 18.95 | 20.40 | 20.60 | 0.00 | - | 3 | 3 | 82.03% |
| U240816P00038000 | 2024-06-12 10:05AM EDT | 38.00 | 19.75 | 21.40 | 22.80 | 0.00 | - | 1 | 1 | 146.97% |
| U240816P00039000 | 2024-02-28 4:44PM EDT | 39.00 | 11.06 | 12.70 | 13.15 | 0.00 | - | 2 | 194 | 0.00% |
| U240816P00040000 | 2024-05-06 12:38PM EDT | 40.00 | 15.21 | 21.30 | 24.35 | 0.00 | - | 1 | 0 | 169.04% |
| U240816P00041000 | 2024-02-02 3:34PM EDT | 41.00 | 10.80 | 12.90 | 14.10 | 0.00 | - | 1 | 21 | 0.00% |
| U240816P00042000 | 2024-06-04 10:11AM EDT | 42.00 | 23.85 | 25.25 | 25.95 | 0.00 | - | 1 | 0 | 92.97% |
| U240816P00043000 | 2024-02-27 10:39AM EDT | 43.00 | 15.05 | 16.35 | 17.45 | 0.00 | - | 5 | 51 | 0.00% |
| U240816P00044000 | 2024-06-06 2:10PM EDT | 44.00 | 25.70 | 27.20 | 27.80 | 0.00 | - | 13 | 9 | 136.91% |
| U240816P00045000 | 2024-04-04 9:41AM EDT | 45.00 | 18.95 | 18.95 | 21.75 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00046000 | 2024-02-07 11:04AM EDT | 46.00 | 15.30 | 19.05 | 19.25 | 0.00 | - | 107 | 225 | 0.00% |
| U240816P00047000 | 2024-02-27 10:44AM EDT | 47.00 | 17.62 | 20.20 | 21.30 | 0.00 | - | 3 | 48 | 0.00% |
| U240816P00050000 | 2024-05-15 10:45AM EDT | 50.00 | 28.00 | 33.30 | 33.95 | 0.00 | - | 1 | 0 | 117.97% |
| U240816P00055000 | 2024-02-27 10:41AM EDT | 55.00 | 24.65 | 27.75 | 28.65 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00060000 | 2024-03-14 12:35PM EDT | 60.00 | 34.15 | 34.25 | 35.10 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00065000 | 2024-03-01 11:56AM EDT | 65.00 | 36.00 | 37.80 | 38.85 | 0.00 | - | 1 | 0 | 0.00% |
