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
61 404,57 +1 259,49 (+2,09 %)
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 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240517C00014000 | 2024-05-10 9:49AM EDT | 14.00 | 9.65 | 6.60 | 7.75 | 0.00 | - | 2 | 3 | 489.06% |
| U240517C00015000 | 2024-05-17 10:33AM EDT | 15.00 | 6.88 | 5.25 | 7.75 | -1.87 | -21.37% | 3 | 66 | 915.23% |
| U240517C00016000 | 2024-04-25 10:42AM EDT | 16.00 | 7.05 | 4.05 | 6.05 | 0.00 | - | - | 29 | 540.63% |
| U240517C00017500 | 2024-05-03 12:42PM EDT | 17.50 | 7.10 | 3.10 | 4.30 | 0.00 | - | 1 | 1 | 304.69% |
| U240517C00018000 | 2024-05-07 10:26AM EDT | 18.00 | 3.94 | 2.52 | 4.70 | -3.70 | -48.43% | 1 | 17 | 592.97% |
| U240517C00018500 | 2024-05-16 9:52AM EDT | 18.50 | 3.65 | 1.83 | 4.85 | 0.00 | - | 1 | 5 | 262.50% |
| U240517C00019000 | 2024-05-16 11:08AM EDT | 19.00 | 2.89 | 2.38 | 2.83 | -0.21 | -6.77% | 1 | 47 | 225.78% |
| U240517C00019500 | 2024-05-14 12:38PM EDT | 19.50 | 4.00 | 1.29 | 2.35 | 0.00 | - | 12 | 74 | 201.56% |
| U240517C00020000 | 2024-05-17 3:41PM EDT | 20.00 | 1.70 | 1.45 | 1.93 | -0.53 | -23.77% | 126 | 321 | 92.19% |
| U240517C00020500 | 2024-05-13 2:50PM EDT | 20.50 | 2.05 | 0.96 | 1.52 | 0.00 | - | 7 | 17 | 95.31% |
| U240517C00021000 | 2024-05-17 3:51PM EDT | 21.00 | 0.69 | 0.62 | 0.73 | -0.55 | -44.35% | 133 | 470 | 61.72% |
| U240517C00021500 | 2024-05-17 3:49PM EDT | 21.50 | 0.18 | 0.04 | 0.23 | -0.54 | -75.00% | 140 | 333 | 28.13% |
| U240517C00022000 | 2024-05-17 3:45PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 3,600 | 1,261 | 21.88% |
| U240517C00022500 | 2024-05-17 3:32PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,067 | 1,575 | 43.75% |
| U240517C00023000 | 2024-05-17 3:56PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 439 | 2,633 | 56.25% |
| U240517C00023500 | 2024-05-17 2:47PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 53 | 3,093 | 71.88% |
| U240517C00024000 | 2024-05-17 1:34PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 4,295 | 87.50% |
| U240517C00024500 | 2024-05-17 3:39PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 2,578 | 103.13% |
| U240517C00025000 | 2024-05-17 3:58PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 5,965 | 118.75% |
| U240517C00025500 | 2024-05-17 3:23PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 925 | 143.75% |
| U240517C00026000 | 2024-05-17 11:19AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,429 | 143.75% |
| U240517C00026500 | 2024-05-17 12:56PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 668 | 156.25% |
| U240517C00027000 | 2024-05-17 1:33PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,737 | 168.75% |
| U240517C00027500 | 2024-05-15 11:38AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 493 | 187.50% |
| U240517C00028000 | 2024-05-17 3:51PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,867 | 193.75% |
| U240517C00028500 | 2024-05-16 9:48AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 5 | 335 | 206.25% |
| U240517C00029000 | 2024-05-17 10:47AM EDT | 29.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2,700 | 218.75% |
| U240517C00029500 | 2024-05-17 2:30PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 44 | 225.00% |
| U240517C00030000 | 2024-05-17 11:50AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,605 | 237.50% |
| U240517C00030500 | 2024-05-15 9:43AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 250.00% |
| U240517C00031000 | 2024-05-17 9:38AM EDT | 31.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 721 | 262.50% |
| U240517C00032000 | 2024-05-14 3:44PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 3,174 | 343.75% |
| U240517C00033000 | 2024-05-16 1:08PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 970 | 300.00% |
| U240517C00034000 | 2024-05-15 2:49PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,339 | 325.00% |
| U240517C00035000 | 2024-05-15 3:00PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 5,531 | 337.50% |
| U240517C00036000 | 2024-05-14 2:08PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,415 | 350.00% |
| U240517C00037000 | 2024-05-16 9:34AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 475 | 375.00% |
| U240517C00038000 | 2024-05-16 12:46PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,215 | 387.50% |
| U240517C00039000 | 2024-05-16 9:52AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,533 | 400.00% |
| U240517C00040000 | 2024-05-17 12:25PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4 | 2,283 | 425.00% |
| U240517C00041000 | 2024-05-13 3:28PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,281 | 425.00% |
| U240517C00042000 | 2024-05-13 9:54AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 341 | 450.00% |
| U240517C00043000 | 2024-05-14 10:19AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 311 | 462.50% |
| U240517C00044000 | 2024-05-17 11:55AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 569 | 475.00% |
| U240517C00045000 | 2024-05-10 11:21AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,093 | 487.50% |
| U240517C00046000 | 2024-05-06 1:08PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,176 | 500.00% |
| U240517C00047000 | 2024-05-13 2:39PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 376 | 512.50% |
| U240517C00050000 | 2024-05-15 2:47PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,961 | 550.00% |
| U240517C00055000 | 2024-05-09 11:31AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,294 | 600.00% |
| U240517C00060000 | 2024-05-08 11:53AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 440 | 650.00% |
| U240517C00065000 | 2024-05-09 2:42PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 190 | 700.00% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240517P00015000 | 2024-05-10 3:30PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 696 | 275.00% |
| U240517P00016000 | 2024-05-10 3:49PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 237.50% |
| U240517P00017000 | 2024-05-15 2:56PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 171 | 187.50% |
| U240517P00017500 | 2024-05-09 3:43PM EDT | 17.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 47 | 175.00% |
| U240517P00018000 | 2024-05-14 9:30AM EDT | 18.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 192 | 150.00% |
| U240517P00018500 | 2024-05-16 10:06AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 884 | 131.25% |
| U240517P00019000 | 2024-05-17 9:38AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,561 | 112.50% |
| U240517P00019500 | 2024-05-17 12:34PM EDT | 19.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 883 | 93.75% |
| U240517P00020000 | 2024-05-17 3:52PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,881 | 71.88% |
| U240517P00020500 | 2024-05-15 1:08PM EDT | 20.50 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 638 | 83.59% |
| U240517P00021000 | 2024-05-17 3:43PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 66 | 5,603 | 43.75% |
| U240517P00021500 | 2024-05-17 3:41PM EDT | 21.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 115 | 694 | 13.28% |
| U240517P00022000 | 2024-05-17 3:58PM EDT | 22.00 | 0.32 | 0.27 | 0.55 | +0.15 | +88.24% | 1,843 | 5,560 | 79.30% |
| U240517P00022500 | 2024-05-17 3:55PM EDT | 22.50 | 0.79 | 0.77 | 1.03 | +0.47 | +146.88% | 528 | 2,903 | 71.88% |
| U240517P00023000 | 2024-05-17 3:54PM EDT | 23.00 | 1.34 | 1.27 | 1.56 | +0.49 | +57.65% | 557 | 1,990 | 103.91% |
| U240517P00023500 | 2024-05-17 3:50PM EDT | 23.50 | 1.85 | 0.57 | 2.43 | +0.60 | +48.00% | 57 | 469 | 279.69% |
| U240517P00024000 | 2024-05-17 3:54PM EDT | 24.00 | 2.29 | 2.21 | 3.10 | +0.43 | +23.12% | 168 | 2,601 | 236.72% |
| U240517P00024500 | 2024-05-17 11:32AM EDT | 24.50 | 2.67 | 2.54 | 3.10 | +0.34 | +14.59% | 4 | 1,194 | 246.09% |
| U240517P00025000 | 2024-05-17 3:56PM EDT | 25.00 | 3.35 | 3.25 | 4.10 | +0.50 | +17.54% | 139 | 4,069 | 295.31% |
| U240517P00025500 | 2024-05-17 3:37PM EDT | 25.50 | 3.80 | 2.42 | 4.80 | +0.64 | +20.25% | 11 | 686 | 493.36% |
| U240517P00026000 | 2024-05-17 3:35PM EDT | 26.00 | 4.31 | 3.55 | 5.15 | +0.51 | +13.42% | 81 | 2,333 | 175.00% |
| U240517P00026500 | 2024-05-10 12:47PM EDT | 26.50 | 3.95 | 3.75 | 5.95 | 0.00 | - | 5 | 29 | 190.63% |
| U240517P00027000 | 2024-05-17 1:22PM EDT | 27.00 | 5.25 | 5.25 | 6.60 | +0.45 | +9.37% | 11 | 2,885 | 467.97% |
| U240517P00027500 | 2024-05-15 3:19PM EDT | 27.50 | 5.05 | 5.70 | 7.85 | 0.00 | - | 66 | 6 | 589.84% |
| U240517P00028000 | 2024-05-17 10:59AM EDT | 28.00 | 6.10 | 6.25 | 7.45 | +0.44 | +7.77% | 1 | 287 | 488.28% |
| U240517P00028500 | 2024-04-24 10:55AM EDT | 28.50 | 5.65 | 5.70 | 8.00 | 0.00 | - | - | 0 | 246.88% |
| U240517P00029000 | 2024-05-17 12:33PM EDT | 29.00 | 7.12 | 5.70 | 8.85 | +0.38 | +5.64% | 3 | 176 | 807.03% |
| U240517P00029500 | 2024-05-15 3:19PM EDT | 29.50 | 7.18 | 6.75 | 8.90 | 0.00 | - | 5 | 0 | 712.50% |
| U240517P00030000 | 2024-05-17 12:33PM EDT | 30.00 | 8.12 | 7.35 | 9.15 | +0.32 | +4.10% | 1 | 82 | 662.50% |
| U240517P00031000 | 2024-05-16 3:25PM EDT | 31.00 | 8.80 | 9.15 | 9.50 | 0.00 | - | 10 | 116 | 450.00% |
| U240517P00032000 | 2024-05-16 3:25PM EDT | 32.00 | 9.70 | 8.25 | 12.45 | 0.00 | - | 80 | 120 | 331.25% |
| U240517P00033000 | 2024-05-15 3:13PM EDT | 33.00 | 10.60 | 11.25 | 12.40 | 0.00 | - | 730 | 17 | 660.16% |
| U240517P00034000 | 2024-05-15 3:13PM EDT | 34.00 | 11.75 | 12.25 | 14.10 | 0.00 | - | 50 | 19 | 812.50% |
| U240517P00035000 | 2024-05-15 3:13PM EDT | 35.00 | 12.65 | 13.20 | 15.60 | 0.00 | - | 2,068 | 0 | 912.89% |
| U240517P00036000 | 2024-05-17 10:57AM EDT | 36.00 | 14.13 | 14.25 | 16.25 | +0.38 | +2.76% | 1 | 7 | 897.66% |
| U240517P00037000 | 2024-05-17 12:40PM EDT | 37.00 | 15.21 | 13.70 | 17.30 | +0.46 | +3.12% | 21 | 1,296 | 607.81% |
| U240517P00038000 | 2024-05-14 9:47AM EDT | 38.00 | 14.30 | 16.25 | 18.10 | 0.00 | - | 7 | 1 | 930.47% |
| U240517P00039000 | 2024-05-10 9:46AM EDT | 39.00 | 15.30 | 17.20 | 19.70 | 0.00 | - | 21 | 0 | 1,044.92% |
| U240517P00040000 | 2024-05-10 10:07AM EDT | 40.00 | 16.85 | 18.25 | 19.40 | 0.00 | - | 1 | 0 | 850.00% |
| U240517P00041000 | 2024-05-13 10:02AM EDT | 41.00 | 18.20 | 19.20 | 21.60 | 0.00 | - | 8 | 7 | 1,081.25% |
| U240517P00042000 | 2024-05-10 9:49AM EDT | 42.00 | 18.35 | 20.20 | 21.40 | 0.00 | - | 1 | 0 | 884.38% |
| U240517P00043000 | 2024-05-10 9:49AM EDT | 43.00 | 19.35 | 21.25 | 22.40 | 0.00 | - | 2 | 5 | 917.19% |
| U240517P00044000 | 2024-02-12 12:38PM EDT | 44.00 | 10.85 | 17.10 | 17.60 | 0.00 | - | 1 | 222 | 0.00% |
| U240517P00045000 | 2024-04-30 10:03AM EDT | 45.00 | 20.35 | 22.20 | 24.35 | 0.00 | - | 30 | 0 | 1,158.59% |
| U240517P00046000 | 2024-05-10 9:49AM EDT | 46.00 | 22.35 | 24.20 | 26.70 | 0.00 | - | 10 | 0 | 1,213.28% |
| U240517P00047000 | 2024-04-18 10:20AM EDT | 47.00 | 23.35 | 24.85 | 25.75 | 0.00 | - | 5 | 0 | 960.94% |
| U240517P00050000 | 2024-02-12 4:53PM EDT | 50.00 | 16.55 | 23.10 | 24.35 | 0.00 | - | 14 | 0 | 0.00% |
| U240517P00055000 | 2024-02-28 3:58PM EDT | 55.00 | 25.24 | 27.75 | 29.20 | 0.00 | - | 580 | 0 | 0.00% |
| U240517P00060000 | 2024-03-11 10:01AM EDT | 60.00 | 33.00 | 33.55 | 34.45 | 0.00 | - | 1 | 0 | 0.00% |
| U240517P00065000 | 2024-02-29 11:59AM EDT | 65.00 | 35.95 | 38.05 | 38.80 | 0.00 | - | 2 | 0 | 0.00% |
