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
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 473,13 +1 488,63 (+2,48 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920C00015000 | 2024-05-15 12:56PM EDT | 15.00 | 7.75 | 7.25 | 7.40 | 0.00 | - | 103 | 406 | 66.50% |
| U240920C00019000 | 2024-05-17 3:31PM EDT | 19.00 | 4.35 | 4.30 | 4.90 | -3.60 | -45.28% | 3 | 671 | 64.89% |
| U240920C00020000 | 2024-05-17 1:57PM EDT | 20.00 | 3.80 | 3.70 | 4.30 | -0.35 | -8.43% | 15 | 104 | 63.48% |
| U240920C00021000 | 2024-05-17 2:45PM EDT | 21.00 | 3.25 | 2.87 | 3.75 | -0.35 | -9.72% | 47 | 573 | 59.33% |
| U240920C00022000 | 2024-05-17 2:43PM EDT | 22.00 | 2.75 | 2.71 | 2.78 | -0.35 | -11.29% | 23 | 193 | 56.84% |
| U240920C00023000 | 2024-05-17 2:38PM EDT | 23.00 | 2.32 | 2.30 | 2.36 | -0.35 | -13.11% | 44 | 408 | 56.35% |
| U240920C00024000 | 2024-05-17 2:20PM EDT | 24.00 | 1.96 | 1.94 | 1.99 | -0.27 | -12.11% | 12 | 223 | 55.86% |
| U240920C00025000 | 2024-05-17 2:00PM EDT | 25.00 | 1.67 | 1.61 | 1.69 | -0.18 | -9.73% | 23 | 572 | 55.47% |
| U240920C00026000 | 2024-05-17 2:00PM EDT | 26.00 | 1.40 | 1.35 | 1.42 | -0.23 | -14.11% | 11 | 968 | 55.27% |
| U240920C00027000 | 2024-05-17 1:20PM EDT | 27.00 | 1.20 | 0.79 | 1.19 | -0.18 | -13.04% | 3 | 1,238 | 51.22% |
| U240920C00028000 | 2024-05-17 2:07PM EDT | 28.00 | 0.99 | 0.75 | 1.00 | -0.18 | -15.38% | 4 | 300 | 52.69% |
| U240920C00029000 | 2024-05-17 9:39AM EDT | 29.00 | 0.89 | 0.61 | 1.06 | -0.11 | -11.00% | 4 | 171 | 55.57% |
| U240920C00030000 | 2024-05-17 1:29PM EDT | 30.00 | 0.70 | 0.65 | 0.70 | -0.14 | -16.67% | 23 | 1,192 | 54.83% |
| U240920C00031000 | 2024-05-17 2:26PM EDT | 31.00 | 0.56 | 0.37 | 0.74 | -0.18 | -24.32% | 4 | 329 | 54.59% |
| U240920C00032000 | 2024-05-10 10:33AM EDT | 32.00 | 0.81 | 0.45 | 0.49 | 0.00 | - | 107 | 393 | 54.88% |
| U240920C00033000 | 2024-05-17 9:40AM EDT | 33.00 | 0.44 | 0.37 | 0.61 | -0.08 | -15.38% | 22 | 1,778 | 58.40% |
| U240920C00034000 | 2024-05-14 10:27AM EDT | 34.00 | 0.80 | 0.31 | 0.55 | 0.00 | - | 6 | 295 | 58.98% |
| U240920C00035000 | 2024-05-17 2:04PM EDT | 35.00 | 0.28 | 0.18 | 0.49 | -0.09 | -24.32% | 8 | 415 | 57.72% |
| U240920C00036000 | 2024-05-09 11:35AM EDT | 36.00 | 0.88 | 0.02 | 0.25 | 0.00 | - | 1 | 171 | 56.15% |
| U240920C00037000 | 2024-05-17 2:22PM EDT | 37.00 | 0.20 | 0.18 | 0.22 | -0.07 | -25.93% | 10 | 36 | 55.66% |
| U240920C00038000 | 2024-05-15 10:14AM EDT | 38.00 | 0.20 | 0.15 | 0.19 | 0.00 | - | 5 | 96 | 55.86% |
| U240920C00039000 | 2024-05-10 10:30AM EDT | 39.00 | 0.28 | 0.13 | 0.16 | 0.00 | - | 6 | 5 | 56.15% |
| U240920C00040000 | 2024-05-17 2:04PM EDT | 40.00 | 0.13 | 0.10 | 0.18 | -0.02 | -13.33% | 3 | 1,084 | 57.62% |
| U240920C00041000 | 2024-05-15 10:17AM EDT | 41.00 | 0.14 | 0.09 | 0.16 | 0.00 | - | 1 | 7 | 58.20% |
| U240920C00042000 | 2024-05-17 2:22PM EDT | 42.00 | 0.10 | 0.07 | 0.15 | -0.02 | -16.67% | 1 | 54 | 58.59% |
| U240920C00045000 | 2024-05-17 9:30AM EDT | 45.00 | 0.09 | 0.03 | 0.09 | +0.01 | +12.50% | 15 | 366 | 57.81% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920P00015000 | 2024-05-17 2:37PM EDT | 15.00 | 0.35 | 0.31 | 0.37 | +0.09 | +34.62% | 4 | 3,517 | 53.52% |
| U240920P00016000 | 2024-05-13 9:50AM EDT | 16.00 | 0.50 | 0.48 | 0.54 | 0.00 | - | 5 | 7 | 53.03% |
| U240920P00017000 | 2024-05-15 10:37AM EDT | 17.00 | 0.69 | 0.68 | 0.73 | 0.00 | - | 5 | 1,616 | 51.76% |
| U240920P00018000 | 2024-05-17 2:23PM EDT | 18.00 | 1.00 | 0.94 | 1.01 | +0.11 | +12.36% | 3 | 21 | 51.17% |
| U240920P00019000 | 2024-05-16 9:33AM EDT | 19.00 | 1.20 | 1.28 | 1.34 | 0.00 | - | 2 | 518 | 50.68% |
| U240920P00020000 | 2024-05-17 12:23PM EDT | 20.00 | 1.70 | 1.67 | 1.98 | +0.05 | +3.03% | 7 | 1,328 | 52.73% |
| U240920P00021000 | 2024-05-17 3:02PM EDT | 21.00 | 2.14 | 2.14 | 2.19 | +0.44 | +25.88% | 363 | 26 | 50.20% |
| U240920P00022000 | 2024-05-17 3:32PM EDT | 22.00 | 2.71 | 2.66 | 2.70 | +0.26 | +10.61% | 2,003 | 1,288 | 49.46% |
| U240920P00023000 | 2024-05-17 2:37PM EDT | 23.00 | 3.26 | 3.20 | 3.30 | +0.25 | +8.31% | 14 | 2,729 | 49.29% |
| U240920P00024000 | 2024-05-16 11:32AM EDT | 24.00 | 3.85 | 3.80 | 3.95 | +0.15 | +4.05% | 1 | 1,717 | 49.02% |
| U240920P00025000 | 2024-05-16 11:25AM EDT | 25.00 | 4.45 | 4.50 | 4.60 | +0.15 | +3.49% | 1 | 4,487 | 47.66% |
| U240920P00026000 | 2024-05-17 11:21AM EDT | 26.00 | 5.15 | 5.25 | 5.35 | +0.25 | +5.10% | 2 | 1,841 | 47.36% |
| U240920P00027000 | 2024-05-10 10:20AM EDT | 27.00 | 5.41 | 6.00 | 6.50 | 0.00 | - | 1 | 1,027 | 55.32% |
| U240920P00028000 | 2024-05-14 9:44AM EDT | 28.00 | 5.60 | 6.80 | 7.90 | 0.00 | - | 2 | 579 | 56.20% |
| U240920P00029000 | 2024-05-15 1:13PM EDT | 29.00 | 7.35 | 7.65 | 8.45 | 0.00 | - | 1 | 341 | 52.59% |
| U240920P00030000 | 2024-05-14 2:14PM EDT | 30.00 | 7.55 | 8.55 | 9.30 | 0.00 | - | 32 | 602 | 52.59% |
| U240920P00031000 | 2024-05-14 9:50AM EDT | 31.00 | 7.90 | 9.45 | 10.35 | 0.00 | - | 2 | 269 | 55.08% |
| U240920P00032000 | 2024-05-13 10:16AM EDT | 32.00 | 9.78 | 9.40 | 11.15 | 0.00 | - | 2 | 221 | 65.43% |
| U240920P00033000 | 2024-04-29 9:46AM EDT | 33.00 | 9.55 | 11.30 | 11.45 | 0.00 | - | 1 | 324 | 41.99% |
| U240920P00034000 | 2024-05-10 11:01AM EDT | 34.00 | 11.05 | 12.25 | 13.25 | 0.00 | - | 45 | 26 | 58.64% |
| U240920P00035000 | 2024-05-10 3:48PM EDT | 35.00 | 13.03 | 13.25 | 13.40 | 0.00 | - | 2 | 66 | 42.19% |
| U240920P00036000 | 2024-05-10 3:09PM EDT | 36.00 | 14.29 | 14.25 | 14.80 | 0.00 | - | 20 | 22 | 53.32% |
| U240920P00037000 | 2024-05-13 2:19PM EDT | 37.00 | 14.57 | 15.25 | 16.45 | 0.00 | - | 3 | 23 | 69.73% |
| U240920P00038000 | 2024-05-14 9:38AM EDT | 38.00 | 14.28 | 16.20 | 17.40 | 0.00 | - | 1 | 6 | 70.17% |
| U240920P00039000 | 2024-04-17 2:17PM EDT | 39.00 | 15.20 | 17.20 | 18.40 | 0.00 | - | - | 0 | 72.36% |
| U240920P00040000 | 2024-03-27 10:01AM EDT | 40.00 | 15.00 | 16.00 | 17.10 | 0.00 | - | 10 | 11 | 0.00% |
| U240920P00041000 | 2024-02-29 10:46AM EDT | 41.00 | 12.75 | 14.65 | 15.10 | 0.00 | - | - | 1 | 0.00% |
