La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 228,14 +64,08 (+0,16 %) EUR/USD
1,0715 +0,0006 (+0,05 %) Gold future
2 339,90 +3,30 (+0,14 %) Bitcoin EUR
56 912,52 -521,81 (-0,91 %)
Valaris Limited (VAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL241220C00035000 | 2024-05-20 1:26PM EDT | 35.00 | 43.50 | 36.60 | 40.80 | 0.00 | - | 1 | 36 | 89.70% |
| VAL241220C00040000 | 2024-06-06 9:42AM EDT | 40.00 | 32.20 | 33.30 | 37.00 | 0.00 | - | 1 | 42 | 66.75% |
| VAL241220C00045000 | 2024-05-31 10:55AM EDT | 45.00 | 32.50 | 28.60 | 32.40 | 0.00 | - | 1 | 45 | 60.89% |
| VAL241220C00050000 | 2024-06-11 3:24PM EDT | 50.00 | 28.25 | 24.80 | 26.10 | 0.00 | - | 2 | 507 | 50.15% |
| VAL241220C00055000 | 2024-06-13 12:18PM EDT | 55.00 | 23.50 | 21.10 | 23.00 | 0.00 | - | 10 | 14 | 54.65% |
| VAL241220C00060000 | 2024-06-17 2:08PM EDT | 60.00 | 16.50 | 16.90 | 18.30 | 0.00 | - | 1 | 517 | 52.50% |
| VAL241220C00065000 | 2024-06-26 2:26PM EDT | 65.00 | 12.18 | 13.20 | 14.00 | 0.00 | - | 1 | 139 | 45.46% |
| VAL241220C00070000 | 2024-06-26 12:13PM EDT | 70.00 | 9.17 | 9.60 | 11.10 | 0.00 | - | 1 | 351 | 44.81% |
| VAL241220C00075000 | 2024-06-21 2:15PM EDT | 75.00 | 6.50 | 6.90 | 8.20 | 0.00 | - | 4 | 325 | 42.02% |
| VAL241220C00080000 | 2024-06-24 9:43AM EDT | 80.00 | 5.20 | 4.60 | 5.80 | 0.00 | - | 10 | 92 | 39.62% |
| VAL241220C00085000 | 2024-06-26 11:56AM EDT | 85.00 | 3.15 | 3.40 | 4.30 | 0.00 | - | 15 | 804 | 39.60% |
| VAL241220C00090000 | 2024-05-28 12:32PM EDT | 90.00 | 3.12 | 1.80 | 3.30 | 0.00 | - | 1 | 134 | 40.44% |
| VAL241220C00095000 | 2024-06-21 2:16PM EDT | 95.00 | 1.45 | 1.40 | 1.85 | 0.00 | - | 169 | 897 | 36.65% |
| VAL241220C00100000 | 2024-06-17 1:01PM EDT | 100.00 | 1.00 | 0.85 | 1.40 | 0.00 | - | 34 | 841 | 37.66% |
| VAL241220C00105000 | 2024-06-13 12:35PM EDT | 105.00 | 1.45 | 0.30 | 1.00 | 0.00 | - | 4 | 83 | 37.94% |
| VAL241220C00110000 | 2024-06-26 11:24AM EDT | 110.00 | 0.35 | 0.25 | 0.70 | 0.00 | - | 20 | 77 | 38.04% |
| VAL241220C00115000 | 2024-06-12 1:45PM EDT | 115.00 | 0.55 | 0.05 | 1.95 | 0.00 | - | 4 | 702 | 53.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL241220P00035000 | 2024-02-16 10:30AM EDT | 35.00 | 1.05 | 0.05 | 0.80 | 0.00 | - | 1 | 9 | 64.16% |
| VAL241220P00040000 | 2024-06-04 1:12PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 89 | 25.00% |
| VAL241220P00045000 | 2024-05-01 1:20PM EDT | 45.00 | 1.43 | 0.00 | 1.75 | 0.00 | - | 10 | 138 | 53.39% |
| VAL241220P00050000 | 2024-06-14 10:42AM EDT | 50.00 | 1.05 | 0.45 | 1.00 | 0.00 | - | 2 | 600 | 45.83% |
| VAL241220P00055000 | 2024-06-18 9:30AM EDT | 55.00 | 1.40 | 0.85 | 1.40 | 0.00 | - | 1 | 235 | 41.24% |
| VAL241220P00060000 | 2024-05-22 11:40AM EDT | 60.00 | 1.85 | 1.55 | 2.60 | 0.00 | - | 4 | 649 | 41.61% |
| VAL241220P00065000 | 2024-06-24 2:35PM EDT | 65.00 | 3.20 | 2.70 | 3.50 | 0.00 | - | 1 | 514 | 37.24% |
| VAL241220P00070000 | 2024-06-14 2:20PM EDT | 70.00 | 6.05 | 4.40 | 5.40 | 0.00 | - | 5 | 80 | 36.50% |
| VAL241220P00075000 | 2024-06-24 1:01PM EDT | 75.00 | 7.30 | 6.60 | 8.80 | 0.00 | - | 5 | 269 | 40.52% |
| VAL241220P00080000 | 2024-06-10 2:45PM EDT | 80.00 | 8.30 | 9.20 | 10.50 | 0.00 | - | 5 | 13 | 33.66% |
| VAL241220P00085000 | 2024-05-30 9:34AM EDT | 85.00 | 12.10 | 12.80 | 14.70 | 0.00 | - | 10 | 92 | 36.95% |
| VAL241220P00090000 | 2024-06-26 3:40PM EDT | 90.00 | 18.20 | 16.60 | 18.30 | 0.00 | - | 2 | 1,305 | 35.12% |
| VAL241220P00095000 | 2024-05-22 11:50AM EDT | 95.00 | 19.60 | 20.90 | 24.50 | 0.00 | - | 6 | 3 | 47.58% |
| VAL241220P00100000 | 2024-01-23 11:43AM EDT | 100.00 | 32.50 | 29.00 | 33.50 | 0.00 | - | 1 | 0 | 62.48% |
| VAL241220P00105000 | 2023-09-26 2:47PM EDT | 105.00 | 31.50 | 39.10 | 41.00 | 0.00 | - | - | 2 | 87.21% |
| VAL241220P00115000 | 2023-10-31 2:55PM EDT | 115.00 | 49.10 | 44.00 | 48.70 | 0.00 | - | 1 | 0 | 76.21% |
