Marchés français ouverture 6 h 5 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 313,11 +243,43 (+0,62 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 625,90 +4 480,81 (+7,33 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117C00012500 | 2024-05-20 2:46PM EDT | 12.50 | 9.75 | 9.60 | 9.80 | -0.35 | -3.47% | 8 | 191 | 72.17% |
| U250117C00015000 | 2024-05-20 2:18PM EDT | 15.00 | 7.82 | 7.70 | 8.80 | -0.58 | -6.90% | 3 | 202 | 77.15% |
| U250117C00016000 | 2024-05-16 9:56AM EDT | 16.00 | 7.90 | 6.00 | 8.10 | 0.00 | - | - | 5 | 64.84% |
| U250117C00017500 | 2024-05-20 9:52AM EDT | 17.50 | 6.40 | 6.05 | 6.20 | -0.25 | -3.76% | 56 | 150 | 63.75% |
| U250117C00020000 | 2024-05-20 2:26PM EDT | 20.00 | 4.75 | 4.70 | 4.80 | -0.28 | -5.57% | 2 | 1,067 | 61.57% |
| U250117C00021000 | 2024-05-20 11:35AM EDT | 21.00 | 4.45 | 4.15 | 4.30 | -0.04 | -0.89% | 2 | 19 | 60.13% |
| U250117C00022500 | 2024-05-20 3:48PM EDT | 22.50 | 3.60 | 3.55 | 3.65 | -0.28 | -7.22% | 26 | 861 | 59.47% |
| U250117C00024000 | 2024-05-17 2:10PM EDT | 24.00 | 3.30 | 3.00 | 3.10 | 0.00 | - | 53 | 54 | 58.79% |
| U250117C00025000 | 2024-05-20 3:31PM EDT | 25.00 | 2.75 | 2.70 | 2.76 | -0.19 | -6.46% | 2,150 | 1,862 | 58.45% |
| U250117C00026000 | 2024-05-20 3:41PM EDT | 26.00 | 2.45 | 2.39 | 2.48 | -0.26 | -9.59% | 102 | 2 | 58.06% |
| U250117C00027000 | 2024-05-20 12:36PM EDT | 27.00 | 2.24 | 2.11 | 2.21 | -0.10 | -4.27% | 2 | 1,983 | 57.54% |
| U250117C00028000 | 2024-05-20 1:01PM EDT | 28.00 | 2.00 | 1.80 | 1.97 | -0.17 | -7.83% | 5 | 5 | 56.67% |
| U250117C00029000 | 2024-05-17 2:26PM EDT | 29.00 | 1.85 | 1.35 | 1.76 | 0.00 | - | 4 | 6 | 54.47% |
| U250117C00030000 | 2024-05-20 3:59PM EDT | 30.00 | 1.55 | 1.52 | 1.56 | -0.12 | -7.19% | 213 | 4,420 | 57.03% |
| U250117C00033000 | 2024-05-20 3:43PM EDT | 33.00 | 1.09 | 1.04 | 1.12 | -0.10 | -8.40% | 20 | 1,442 | 56.35% |
| U250117C00035000 | 2024-05-20 3:33PM EDT | 35.00 | 0.87 | 0.85 | 0.90 | -0.09 | -9.37% | 23 | 1,838 | 56.47% |
| U250117C00038000 | 2024-05-20 1:31PM EDT | 38.00 | 0.63 | 0.57 | 0.66 | -0.05 | -7.35% | 19 | 1,046 | 56.01% |
| U250117C00040000 | 2024-05-20 3:54PM EDT | 40.00 | 0.50 | 0.50 | 0.54 | -0.04 | -7.41% | 90 | 4,269 | 56.69% |
| U250117C00042000 | 2024-05-20 1:33PM EDT | 42.00 | 0.42 | 0.37 | 0.44 | -0.05 | -10.64% | 19 | 1,153 | 56.20% |
| U250117C00045000 | 2024-05-20 1:03PM EDT | 45.00 | 0.32 | 0.30 | 0.34 | -0.03 | -8.57% | 2 | 1,250 | 57.13% |
| U250117C00047000 | 2024-05-13 2:00PM EDT | 47.00 | 0.29 | 0.23 | 0.28 | -0.06 | -17.14% | 1 | 2,417 | 56.84% |
| U250117C00050000 | 2024-05-20 3:53PM EDT | 50.00 | 0.23 | 0.20 | 0.22 | +0.01 | +4.55% | 128 | 6,807 | 58.01% |
| U250117C00055000 | 2024-05-20 1:10PM EDT | 55.00 | 0.18 | 0.15 | 0.21 | 0.00 | - | 3 | 2,600 | 61.13% |
| U250117C00060000 | 2024-05-17 2:38PM EDT | 60.00 | 0.13 | 0.12 | 0.35 | 0.00 | - | 59 | 8,351 | 68.36% |
| U250117C00065000 | 2024-05-17 2:27PM EDT | 65.00 | 0.07 | 0.08 | 0.30 | 0.00 | - | 1 | 948 | 69.73% |
| U250117C00070000 | 2024-05-20 3:50PM EDT | 70.00 | 0.20 | 0.08 | 0.18 | +0.10 | +100.00% | 142 | 11,687 | 69.14% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117P00012500 | 2024-05-20 1:10PM EDT | 12.50 | 0.46 | 0.43 | 0.48 | +0.03 | +6.98% | 112 | 3,345 | 56.59% |
| U250117P00015000 | 2024-05-20 2:57PM EDT | 15.00 | 0.96 | 0.90 | 0.98 | +0.05 | +5.49% | 20 | 2,158 | 54.00% |
| U250117P00016000 | 2024-05-20 3:02PM EDT | 16.00 | 1.23 | 1.17 | 1.27 | +0.10 | +8.85% | 2 | 5 | 53.42% |
| U250117P00017500 | 2024-05-20 1:27PM EDT | 17.50 | 1.70 | 1.65 | 1.83 | +0.09 | +5.59% | 31 | 6,542 | 52.78% |
| U250117P00019000 | 2024-05-20 1:17PM EDT | 19.00 | 2.27 | 2.27 | 2.37 | +0.08 | +3.65% | 2 | 6 | 51.39% |
| U250117P00020000 | 2024-05-20 2:46PM EDT | 20.00 | 2.76 | 2.72 | 2.78 | +0.13 | +4.94% | 20 | 4,851 | 50.29% |
| U250117P00021000 | 2024-05-20 2:56PM EDT | 21.00 | 3.25 | 3.15 | 3.25 | +0.29 | +9.80% | 5 | 24 | 49.63% |
| U250117P00022500 | 2024-05-17 2:41PM EDT | 22.50 | 3.90 | 4.00 | 4.15 | 0.00 | - | 32 | 10,379 | 49.61% |
| U250117P00024000 | 2024-05-20 11:06AM EDT | 24.00 | 4.90 | 4.95 | 5.65 | +0.11 | +2.30% | 2 | 20 | 51.86% |
| U250117P00025000 | 2024-05-20 3:46PM EDT | 25.00 | 5.65 | 5.60 | 5.75 | +0.20 | +3.67% | 5 | 8,988 | 48.07% |
| U250117P00027000 | 2024-05-20 3:46PM EDT | 27.00 | 7.10 | 7.05 | 7.50 | +0.45 | +6.77% | 2 | 4,986 | 51.66% |
| U250117P00028000 | 2024-05-13 11:43AM EDT | 28.00 | 7.05 | 7.80 | 7.95 | 0.00 | - | 10 | 10 | 46.02% |
| U250117P00030000 | 2024-05-20 1:41PM EDT | 30.00 | 9.50 | 9.40 | 9.55 | +0.35 | +3.83% | 3 | 2,893 | 44.34% |
| U250117P00033000 | 2024-05-15 2:04PM EDT | 33.00 | 11.98 | 11.95 | 12.15 | +0.54 | +4.72% | 2 | 2,358 | 41.99% |
| U250117P00035000 | 2024-05-17 12:40PM EDT | 35.00 | 13.63 | 13.80 | 14.00 | 0.00 | - | 1 | 944 | 41.11% |
| U250117P00038000 | 2024-05-17 3:46PM EDT | 38.00 | 16.35 | 14.90 | 17.65 | 0.00 | - | 2 | 169 | 63.04% |
| U250117P00040000 | 2024-05-20 2:45PM EDT | 40.00 | 18.74 | 18.60 | 19.85 | +1.23 | +7.02% | 9 | 1,277 | 56.06% |
| U250117P00042000 | 2024-03-25 2:19PM EDT | 42.00 | 15.90 | 17.65 | 19.00 | 0.00 | - | 3 | 75 | 0.00% |
| U250117P00045000 | 2024-05-13 11:20AM EDT | 45.00 | 22.25 | 22.85 | 23.90 | 0.00 | - | 6 | 5 | 50.68% |
| U250117P00047000 | 2024-04-18 10:21AM EDT | 47.00 | 23.43 | 24.90 | 25.60 | 0.00 | - | 2 | 2 | 0.00% |
| U250117P00050000 | 2024-04-04 11:34AM EDT | 50.00 | 23.80 | 23.70 | 26.00 | 0.00 | - | 4 | 45 | 0.00% |
| U250117P00055000 | 2024-04-05 3:58PM EDT | 55.00 | 30.14 | 30.00 | 30.95 | 0.00 | - | 2 | 1 | 0.00% |
| U250117P00060000 | 2024-05-15 9:37AM EDT | 60.00 | 37.50 | 38.35 | 39.20 | 0.00 | - | 2 | 0 | 54.30% |
| U250117P00065000 | 2024-02-20 2:31PM EDT | 65.00 | 33.30 | 35.60 | 39.30 | 0.00 | - | 1 | 0 | 0.00% |
| U250117P00070000 | 2024-04-30 11:05AM EDT | 70.00 | 45.30 | 48.45 | 49.45 | 0.00 | - | 1 | 0 | 75.29% |
