Marchés français ouverture 8 h 19 min
Dow Jones
37 798,97 +63,86 (+0,17 %) Nasdaq
15 865,25 -19,77 (-0,12 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0619 -0,0007 (-0,06 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
60 076,20 +386,88 (+0,65 %)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240419C00035000 | 2024-03-27 12:16PM EDT | 35.00 | 8.20 | 2.35 | 5.00 | 0.00 | - | 1 | 0 | 116.21% |
| URBN240419C00036000 | 2024-04-16 10:04AM EDT | 36.00 | 1.85 | 2.00 | 3.40 | -7.35 | -79.89% | 2 | 5 | 95.51% |
| URBN240419C00037000 | 2024-04-16 11:36AM EDT | 37.00 | 1.00 | 1.15 | 1.95 | -2.60 | -72.22% | 10 | 4 | 60.94% |
| URBN240419C00038000 | 2024-04-16 11:36AM EDT | 38.00 | 0.42 | 0.55 | 0.65 | -0.43 | -50.59% | 8 | 558 | 40.33% |
| URBN240419C00039000 | 2024-04-16 11:36AM EDT | 39.00 | 0.16 | 0.15 | 0.30 | -0.26 | -61.90% | 2 | 124 | 42.38% |
| URBN240419C00040000 | 2024-04-15 2:19PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 147 | 46.88% |
| URBN240419C00041000 | 2024-04-16 2:33PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 1 | 391 | 54.88% |
| URBN240419C00042000 | 2024-04-15 1:40PM EDT | 42.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 15 | 103 | 57.81% |
| URBN240419C00043000 | 2024-04-15 1:40PM EDT | 43.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 17 | 352 | 113.67% |
| URBN240419C00044000 | 2024-04-10 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 523 | 94.53% |
| URBN240419C00045000 | 2024-04-15 9:38AM EDT | 45.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 12 | 208 | 78.13% |
| URBN240419C00046000 | 2024-04-15 11:37AM EDT | 46.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 84 | 151.95% |
| URBN240419C00047000 | 2024-04-04 3:40PM EDT | 47.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 125 | 163.67% |
| URBN240419C00048000 | 2024-04-16 10:20AM EDT | 48.00 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 6 | 180 | 135.16% |
| URBN240419C00049000 | 2024-03-05 3:35PM EDT | 49.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 22 | 52 | 185.55% |
| URBN240419C00050000 | 2024-03-19 1:03PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 195.70% |
| URBN240419C00055000 | 2024-02-28 11:56AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 142 | 242.58% |
| URBN240419C00060000 | 2024-03-04 10:30AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 282.81% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240419P00025000 | 2024-03-26 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 294.14% |
| URBN240419P00030000 | 2024-03-05 10:33AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| URBN240419P00033000 | 2024-02-29 10:52AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 130.47% |
| URBN240419P00034000 | 2024-02-29 3:51PM EDT | 34.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 5 | 111.13% |
| URBN240419P00035000 | 2024-04-16 10:43AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 311 | 59.96% |
| URBN240419P00036000 | 2024-04-15 1:49PM EDT | 36.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 545 | 548 | 44.14% |
| URBN240419P00037000 | 2024-04-16 2:07PM EDT | 37.00 | 0.30 | 0.15 | 0.25 | +0.09 | +42.86% | 3 | 28 | 40.43% |
| URBN240419P00038000 | 2024-04-16 1:52PM EDT | 38.00 | 0.95 | 0.50 | 0.65 | +0.40 | +72.73% | 20 | 81 | 41.60% |
| URBN240419P00039000 | 2024-04-16 11:44AM EDT | 39.00 | 1.90 | 1.10 | 1.25 | +0.80 | +72.73% | 14 | 144 | 40.04% |
| URBN240419P00040000 | 2024-04-16 3:32PM EDT | 40.00 | 2.17 | 1.20 | 2.50 | +0.88 | +68.22% | 11 | 507 | 78.13% |
| URBN240419P00041000 | 2024-04-16 10:43AM EDT | 41.00 | 3.42 | 1.55 | 5.00 | +0.61 | +21.71% | 4 | 139 | 76.56% |
| URBN240419P00042000 | 2024-04-15 2:26PM EDT | 42.00 | 3.84 | 3.40 | 4.80 | 0.00 | - | 1 | 356 | 70.31% |
| URBN240419P00043000 | 2024-04-05 11:55AM EDT | 43.00 | 3.40 | 3.10 | 5.80 | 0.00 | - | 2 | 360 | 152.93% |
| URBN240419P00044000 | 2024-04-10 3:14PM EDT | 44.00 | 5.70 | 5.20 | 6.70 | 0.00 | - | 460 | 0 | 159.77% |
| URBN240419P00045000 | 2024-04-10 3:14PM EDT | 45.00 | 6.70 | 5.50 | 7.80 | 0.00 | - | 391 | 161 | 182.71% |
| URBN240419P00046000 | 2024-04-10 3:03PM EDT | 46.00 | 7.48 | 6.00 | 8.80 | 0.00 | - | 160 | 0 | 196.48% |
| URBN240419P00047000 | 2024-02-26 4:23PM EDT | 47.00 | 3.40 | 4.20 | 6.40 | 0.00 | - | 4 | 4 | 0.00% |
| URBN240419P00048000 | 2024-02-27 12:27PM EDT | 48.00 | 3.30 | 4.50 | 6.50 | 0.00 | - | 3 | 0 | 0.00% |
| URBN240419P00049000 | 2024-02-27 12:13PM EDT | 49.00 | 4.00 | 5.30 | 5.90 | 0.00 | - | - | 0 | 0.00% |
| URBN240419P00050000 | 2024-02-28 11:22AM EDT | 50.00 | 9.11 | 6.00 | 6.70 | 0.00 | - | 6 | 0 | 0.00% |
| URBN240419P00055000 | 2024-02-28 10:43AM EDT | 55.00 | 12.50 | 10.90 | 12.10 | 0.00 | - | - | 0 | 0.00% |
