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
61 353,66 +1 324,75 (+2,21 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U251219C00015000 | 2024-05-17 9:31AM EDT | 15.00 | 10.00 | 9.45 | 10.05 | -0.40 | -3.85% | 4 | 24 | 65.48% |
| U251219C00018000 | 2024-05-03 2:18PM EDT | 18.00 | 11.20 | 8.00 | 9.65 | 0.00 | - | 2 | 11 | 70.87% |
| U251219C00020000 | 2024-05-17 3:51PM EDT | 20.00 | 7.17 | 7.05 | 7.35 | -0.59 | -7.60% | 2 | 128 | 61.87% |
| U251219C00022500 | 2024-05-17 3:51PM EDT | 22.50 | 6.12 | 6.00 | 6.90 | -0.78 | -11.30% | 2 | 33 | 63.28% |
| U251219C00025000 | 2024-05-17 3:50PM EDT | 25.00 | 5.30 | 5.10 | 5.65 | -0.35 | -6.19% | 2 | 682 | 60.33% |
| U251219C00027000 | 2024-05-17 2:01PM EDT | 27.00 | 4.75 | 4.50 | 5.35 | -0.40 | -7.77% | 4 | 119 | 61.11% |
| U251219C00030000 | 2024-05-17 2:01PM EDT | 30.00 | 3.75 | 3.75 | 4.05 | -0.45 | -10.71% | 16 | 223 | 58.03% |
| U251219C00033000 | 2024-05-17 2:42PM EDT | 33.00 | 3.25 | 3.15 | 3.40 | -0.97 | -22.99% | 14 | 61 | 57.53% |
| U251219C00035000 | 2024-05-17 11:47AM EDT | 35.00 | 2.95 | 2.79 | 3.05 | -0.51 | -14.74% | 32 | 678 | 57.25% |
| U251219C00038000 | 2024-05-14 3:44PM EDT | 38.00 | 2.50 | 2.32 | 2.67 | -0.85 | -25.37% | 2 | 171 | 57.20% |
| U251219C00040000 | 2024-05-17 2:25PM EDT | 40.00 | 2.14 | 2.06 | 2.36 | -0.26 | -10.83% | 51 | 581 | 56.74% |
| U251219C00042000 | 2024-05-17 9:31AM EDT | 42.00 | 2.00 | 1.70 | 2.28 | -0.48 | -19.35% | 2 | 112 | 56.64% |
| U251219C00045000 | 2024-05-15 1:44PM EDT | 45.00 | 1.80 | 1.48 | 2.19 | 0.00 | - | 10 | 169 | 58.01% |
| U251219C00047000 | 2024-04-26 10:57AM EDT | 47.00 | 2.98 | 1.36 | 2.10 | 0.00 | - | 38 | 68 | 58.67% |
| U251219C00050000 | 2024-05-17 3:45PM EDT | 50.00 | 1.25 | 1.05 | 1.32 | -0.12 | -8.76% | 103 | 465 | 54.49% |
| U251219C00055000 | 2024-05-15 11:12AM EDT | 55.00 | 0.97 | 0.89 | 1.10 | -0.29 | -23.02% | 4 | 1,576 | 55.54% |
| U251219C00060000 | 2024-05-17 1:56PM EDT | 60.00 | 0.75 | 0.63 | 0.94 | -0.20 | -21.05% | 5 | 723 | 55.44% |
| U251219C00065000 | 2024-05-17 1:56PM EDT | 65.00 | 0.60 | 0.60 | 0.72 | -0.20 | -25.00% | 5 | 401 | 56.06% |
| U251219C00070000 | 2024-05-17 12:43PM EDT | 70.00 | 0.50 | 0.50 | 0.56 | -0.02 | -3.85% | 25 | 578 | 55.96% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U251219P00015000 | 2024-05-17 1:34PM EDT | 15.00 | 2.05 | 1.83 | 2.13 | +0.05 | +2.50% | 1 | 716 | 50.78% |
| U251219P00018000 | 2024-05-10 3:09PM EDT | 18.00 | 3.26 | 2.99 | 3.35 | 0.00 | - | 4 | 100 | 50.76% |
| U251219P00020000 | 2024-05-17 12:37PM EDT | 20.00 | 4.10 | 3.85 | 4.25 | +0.10 | +2.50% | 444 | 651 | 48.83% |
| U251219P00022500 | 2024-05-16 3:54PM EDT | 22.50 | 5.20 | 5.20 | 5.60 | 0.00 | - | 250 | 872 | 47.22% |
| U251219P00025000 | 2024-05-15 9:43AM EDT | 25.00 | 6.85 | 6.70 | 7.15 | 0.00 | - | 1 | 229 | 46.00% |
| U251219P00027000 | 2024-05-08 2:59PM EDT | 27.00 | 7.81 | 8.05 | 9.35 | 0.00 | - | 7 | 93 | 52.84% |
| U251219P00030000 | 2024-05-08 11:43AM EDT | 30.00 | 9.54 | 10.25 | 11.65 | 0.00 | - | 1 | 210 | 52.72% |
| U251219P00033000 | 2024-05-13 10:26AM EDT | 33.00 | 12.30 | 12.60 | 14.85 | 0.00 | - | 15 | 92 | 59.86% |
| U251219P00035000 | 2024-05-01 10:14AM EDT | 35.00 | 13.50 | 14.25 | 15.40 | 0.00 | - | 42 | 952 | 48.93% |
| U251219P00038000 | 2024-05-13 10:14AM EDT | 38.00 | 16.40 | 16.80 | 17.95 | 0.00 | - | 7 | 169 | 48.10% |
| U251219P00040000 | 2024-04-24 12:21PM EDT | 40.00 | 18.30 | 18.30 | 19.05 | 0.00 | - | 1 | 184 | 38.99% |
| U251219P00042000 | 2024-03-08 11:58AM EDT | 42.00 | 18.08 | 17.85 | 18.70 | 0.00 | - | 1 | 37 | 0.00% |
| U251219P00045000 | 2024-03-19 9:31AM EDT | 45.00 | 21.20 | 20.85 | 24.05 | 0.00 | - | 17 | 19 | 43.73% |
| U251219P00047000 | 2023-08-02 1:43PM EDT | 47.00 | 17.58 | 16.75 | 17.65 | 0.00 | - | 5 | 25 | 0.00% |
| U251219P00050000 | 2024-05-10 9:53AM EDT | 50.00 | 26.72 | 26.30 | 30.95 | 0.00 | - | 50 | 1 | 71.05% |
| U251219P00055000 | 2024-04-04 1:44PM EDT | 55.00 | 29.17 | 29.15 | 31.30 | 0.00 | - | 1 | 45 | 0.00% |
| U251219P00060000 | 2024-04-17 3:22PM EDT | 60.00 | 36.20 | 36.05 | 40.80 | 0.00 | - | 1 | 4 | 77.08% |
| U251219P00065000 | 2024-04-09 12:30PM EDT | 65.00 | 37.89 | 38.60 | 43.45 | 0.00 | - | 1 | 0 | 41.80% |
| U251219P00070000 | 2024-02-26 4:20PM EDT | 70.00 | 37.75 | 40.70 | 45.45 | 0.00 | - | 1 | 0 | 0.00% |
