La bourse ferme dans 1 h 16 min
CAC 40
7 614,97 +43,40 (+0,57 %) Euro Stoxx 50
4 904,89 +24,47 (+0,50 %) Dow Jones
38 798,14 +20,04 (+0,05 %) EUR/USD
1,0750 +0,0015 (+0,14 %) Gold future
2 339,00 +10,00 (+0,43 %) Bitcoin EUR
60 105,43 -680,38 (-1,12 %)
Unity Software Inc. (U)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:14AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U241220C00010000 | 2024-06-14 11:45AM EDT | 10.00 | 7.15 | 7.05 | 7.35 | 0.00 | - | 2 | 34 | 79.88% |
| U241220C00013000 | 2024-06-17 1:54PM EDT | 13.00 | 4.95 | 5.10 | 5.15 | 0.00 | - | 1 | 16 | 75.24% |
| U241220C00014000 | 2024-06-14 10:07AM EDT | 14.00 | 4.40 | 4.50 | 4.55 | 0.00 | - | 1 | 62 | 73.73% |
| U241220C00015000 | 2024-06-14 2:49PM EDT | 15.00 | 3.78 | 3.95 | 4.05 | 0.00 | - | 75 | 118 | 72.90% |
| U241220C00016000 | 2024-06-17 12:43PM EDT | 16.00 | 3.20 | 3.45 | 3.55 | 0.00 | - | 2 | 58 | 71.61% |
| U241220C00017000 | 2024-06-17 11:57AM EDT | 17.00 | 2.78 | 2.82 | 3.15 | 0.00 | - | 26 | 436 | 69.04% |
| U241220C00018000 | 2024-06-17 3:53PM EDT | 18.00 | 2.49 | 2.59 | 2.69 | -0.16 | -6.04% | 2 | 680 | 69.24% |
| U241220C00019000 | 2024-06-14 9:32AM EDT | 19.00 | 2.25 | 2.15 | 2.34 | 0.00 | - | 1 | 457 | 67.53% |
| U241220C00020000 | 2024-06-17 1:54PM EDT | 20.00 | 1.89 | 1.94 | 2.03 | 0.00 | - | 6 | 651 | 67.87% |
| U241220C00021000 | 2024-06-13 12:42PM EDT | 21.00 | 1.80 | 1.54 | 1.77 | 0.00 | - | 6 | 167 | 65.94% |
| U241220C00022000 | 2024-06-17 1:55PM EDT | 22.00 | 1.43 | 1.38 | 1.55 | 0.00 | - | 13 | 348 | 66.41% |
| U241220C00023000 | 2024-06-17 12:43PM EDT | 23.00 | 1.34 | 1.28 | 1.36 | +0.14 | +13.21% | 5 | 1,198 | 67.38% |
| U241220C00024000 | 2024-06-12 3:07PM EDT | 24.00 | 1.51 | 1.07 | 1.18 | 0.00 | - | 1 | 124 | 66.55% |
| U241220C00025000 | 2024-06-17 12:43PM EDT | 25.00 | 0.90 | 0.99 | 1.04 | 0.00 | - | 1 | 353 | 67.38% |
| U241220C00026000 | 2024-06-11 2:00PM EDT | 26.00 | 1.08 | 0.76 | 0.92 | 0.00 | - | 55 | 155 | 65.97% |
| U241220C00027000 | 2024-06-17 3:34PM EDT | 27.00 | 0.77 | 0.77 | 0.80 | 0.00 | - | 49 | 846 | 67.48% |
| U241220C00028000 | 2024-06-17 1:47PM EDT | 28.00 | 0.63 | 0.67 | 0.72 | 0.00 | - | 6 | 120 | 67.68% |
| U241220C00029000 | 2024-06-17 3:35PM EDT | 29.00 | 0.64 | 0.58 | 0.66 | 0.00 | - | 2 | 73 | 67.97% |
| U241220C00030000 | 2024-06-13 1:11PM EDT | 30.00 | 0.53 | 0.51 | 0.56 | 0.00 | - | 30 | 884 | 67.58% |
| U241220C00031000 | 2024-06-18 9:51AM EDT | 31.00 | 0.47 | 0.45 | 0.51 | 0.00 | - | 4 | 38 | 67.87% |
| U241220C00032000 | 2024-06-10 12:13PM EDT | 32.00 | 0.49 | 0.40 | 0.59 | 0.00 | - | 13 | 1,686 | 70.70% |
| U241220C00035000 | 2024-06-17 2:06PM EDT | 35.00 | 0.28 | 0.28 | 0.32 | 0.00 | - | 4 | 2,526 | 68.36% |
| U241220C00037000 | 2024-06-07 2:23PM EDT | 37.00 | 0.23 | 0.22 | 0.29 | 0.00 | - | 100 | 198 | 69.43% |
| U241220C00040000 | 2024-06-17 1:25PM EDT | 40.00 | 0.18 | 0.16 | 0.22 | 0.00 | - | 21 | 2,514 | 70.12% |
| U241220C00042000 | 2024-06-14 3:53PM EDT | 42.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 5 | 37 | 65.43% |
| U241220C00045000 | 2024-06-07 10:32AM EDT | 45.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 54 | 67.97% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U241220P00010000 | 2024-06-17 2:55PM EDT | 10.00 | 0.46 | 0.45 | 0.49 | 0.00 | - | 18 | 178 | 67.29% |
| U241220P00013000 | 2024-06-14 11:43AM EDT | 13.00 | 1.27 | 1.11 | 1.27 | 0.00 | - | 6 | 237 | 61.62% |
| U241220P00014000 | 2024-06-17 11:28AM EDT | 14.00 | 1.75 | 1.60 | 1.65 | 0.00 | - | 11 | 174 | 62.26% |
| U241220P00015000 | 2024-06-17 2:24PM EDT | 15.00 | 2.12 | 2.02 | 2.08 | 0.00 | - | 6 | 1,694 | 61.08% |
| U241220P00016000 | 2024-06-18 9:41AM EDT | 16.00 | 2.56 | 2.50 | 2.55 | -0.13 | -4.83% | 4 | 124 | 59.81% |
| U241220P00017000 | 2024-06-18 9:36AM EDT | 17.00 | 3.20 | 3.00 | 3.10 | +0.09 | +2.89% | 2 | 190 | 58.45% |
| U241220P00018000 | 2024-06-17 3:53PM EDT | 18.00 | 3.65 | 3.60 | 3.75 | 0.00 | - | 10 | 1,666 | 58.15% |
| U241220P00019000 | 2024-06-18 9:44AM EDT | 19.00 | 4.30 | 4.25 | 4.35 | -0.24 | -5.29% | 6 | 852 | 56.79% |
| U241220P00020000 | 2024-06-17 1:22PM EDT | 20.00 | 5.25 | 4.95 | 5.05 | 0.00 | - | 1 | 1,549 | 56.06% |
| U241220P00021000 | 2024-06-14 9:34AM EDT | 21.00 | 5.70 | 5.70 | 5.80 | 0.00 | - | 33 | 1,151 | 55.52% |
| U241220P00022000 | 2024-06-13 12:48PM EDT | 22.00 | 6.23 | 6.45 | 6.55 | 0.00 | - | 4 | 152 | 54.05% |
| U241220P00023000 | 2024-06-14 11:07AM EDT | 23.00 | 7.45 | 7.25 | 7.40 | 0.00 | - | 2 | 79 | 53.61% |
| U241220P00024000 | 2024-06-10 1:15PM EDT | 24.00 | 7.15 | 8.10 | 8.25 | 0.00 | - | 2 | 1,026 | 53.03% |
| U241220P00025000 | 2024-06-14 2:12PM EDT | 25.00 | 9.14 | 8.95 | 9.10 | 0.00 | - | 1 | 1,818 | 51.61% |
| U241220P00026000 | 2024-06-03 3:14PM EDT | 26.00 | 8.63 | 9.80 | 10.05 | 0.00 | - | 1 | 256 | 51.07% |
| U241220P00027000 | 2024-06-07 11:06AM EDT | 27.00 | 9.84 | 10.70 | 11.35 | 0.00 | - | 1 | 393 | 57.52% |
| U241220P00028000 | 2024-06-07 10:14AM EDT | 28.00 | 10.72 | 11.70 | 11.80 | 0.00 | - | 1 | 269 | 50.98% |
| U241220P00029000 | 2024-06-10 3:48PM EDT | 29.00 | 11.42 | 12.60 | 12.75 | 0.00 | - | 183 | 462 | 50.78% |
| U241220P00030000 | 2024-06-10 3:48PM EDT | 30.00 | 12.32 | 12.85 | 14.35 | 0.00 | - | 183 | 1,028 | 76.07% |
| U241220P00031000 | 2024-05-07 9:45AM EDT | 31.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| U241220P00032000 | 2024-06-03 12:24PM EDT | 32.00 | 14.07 | 15.45 | 16.40 | 0.00 | - | 1 | 935 | 65.72% |
| U241220P00035000 | 2024-05-30 12:56PM EDT | 35.00 | 17.00 | 17.10 | 18.65 | 0.00 | - | 7 | 3 | 55.08% |
| U241220P00037000 | 2024-04-03 11:46AM EDT | 37.00 | 12.54 | 13.40 | 14.00 | 0.00 | - | 20 | 193 | 0.00% |
| U241220P00040000 | 2024-05-14 3:38PM EDT | 40.00 | 16.90 | 23.10 | 25.15 | 0.00 | - | 4 | 1 | 88.77% |
| U241220P00042000 | 2024-05-14 9:48AM EDT | 42.00 | 18.30 | 25.00 | 25.40 | 0.00 | - | 3 | 5 | 0.00% |
| U241220P00045000 | 2024-05-23 12:45PM EDT | 45.00 | 25.00 | 27.80 | 29.10 | 0.00 | - | 1 | 0 | 95.41% |
