La bourse est fermée
CAC 40
5 609,15+34,79(+0,62 %)Euro Stoxx 50
3 539,27+22,17(+0,63 %)Dow Jones
30 218,26+248,74(+0,83 %)
Visteon Corporation (VC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
128,62+5,30 (+4,30 %)
À la clôture : 4:00PM EST
Options d’achatpour18 décembre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VC201218C00050000 | 2020-08-31 12:33PM EST | 50.00 | 26.50 | 19.50 | 24.50 | 0.00 | - | 1 | 7 | 0.00% |
| VC201218C00060000 | 2020-08-04 9:03AM EST | 60.00 | 20.00 | 16.50 | 20.90 | 0.00 | - | 6 | 15 | 0.00% |
| VC201218C00065000 | 2020-09-17 10:01AM EST | 65.00 | 12.20 | 19.50 | 24.00 | 0.00 | - | 8 | 8 | 0.00% |
| VC201218C00070000 | 2020-08-05 8:30AM EST | 70.00 | 14.00 | 8.20 | 11.50 | 0.00 | - | 1 | 0 | 0.00% |
| VC201218C00075000 | 2020-11-16 1:26PM EST | 75.00 | 33.61 | 51.70 | 56.00 | 0.00 | - | 1 | 1 | 138.28% |
| VC201218C00080000 | 2020-07-09 4:04PM EST | 80.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VC201218C00085000 | 2020-11-24 10:07AM EST | 85.00 | 39.93 | 42.10 | 45.90 | 0.00 | - | 25 | 25 | 119.82% |
| VC201218C00090000 | 2020-11-18 12:29PM EST | 90.00 | 23.48 | 37.10 | 40.90 | 0.00 | - | 1 | 20 | 105.57% |
| VC201218C00095000 | 2020-11-24 10:07AM EST | 95.00 | 29.96 | 32.00 | 36.00 | 0.00 | - | 25 | 92 | 91.99% |
| VC201218C00100000 | 2020-11-27 10:09AM EST | 100.00 | 20.62 | 27.10 | 31.00 | 0.00 | - | 2 | 92 | 80.96% |
| VC201218C00105000 | 2020-12-03 12:40PM EST | 105.00 | 21.06 | 22.50 | 26.10 | 0.00 | - | 1 | 16 | 75.83% |
| VC201218C00110000 | 2020-12-02 2:00PM EST | 110.00 | 12.50 | 17.80 | 21.20 | 0.00 | - | 1 | 6 | 66.80% |
| VC201218C00115000 | 2020-12-02 2:24PM EST | 115.00 | 10.40 | 13.90 | 14.90 | 0.00 | - | 1 | 157 | 50.59% |
| VC201218C00120000 | 2020-12-04 10:43AM EST | 120.00 | 9.15 | 9.60 | 10.60 | +0.76 | +9.06% | 4 | 46 | 53.49% |
| VC201218C00125000 | 2020-12-04 2:55PM EST | 125.00 | 7.10 | 6.00 | 7.00 | +3.20 | +82.05% | 2 | 30 | 50.31% |
| VC201218C00130000 | 2020-12-04 12:47PM EST | 130.00 | 4.00 | 3.20 | 4.10 | +1.88 | +88.68% | 4 | 108 | 47.12% |
| VC201218C00135000 | 2020-12-04 12:58PM EST | 135.00 | 2.48 | 1.50 | 2.15 | +1.68 | +210.00% | 1 | 9 | 45.29% |
| VC201218C00140000 | 2020-12-04 3:05PM EST | 140.00 | 0.96 | 0.60 | 0.95 | +0.54 | +128.57% | 1 | 214 | 43.34% |
| VC201218C00145000 | 2020-12-01 1:59PM EST | 145.00 | 0.05 | 0.20 | 0.45 | 0.00 | - | 1 | 10 | 44.24% |
Options de ventepour18 décembre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VC201218P00030000 | 2020-07-09 4:04PM EST | 30.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| VC201218P00040000 | 2020-11-03 12:12PM EST | 40.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 215.63% |
| VC201218P00045000 | 2020-06-24 9:12AM EST | 45.00 | 2.20 | 0.05 | 4.30 | 0.00 | - | 1 | 0 | 391.70% |
| VC201218P00050000 | 2020-11-23 10:55AM EST | 50.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 21 | 211.33% |
| VC201218P00055000 | 2020-10-06 2:28PM EST | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| VC201218P00065000 | 2020-11-10 9:30AM EST | 65.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 0 | 210.16% |
| VC201218P00070000 | 2020-11-04 10:18AM EST | 70.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 166.89% |
| VC201218P00075000 | 2020-11-10 9:49AM EST | 75.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 24 | 44 | 150.20% |
| VC201218P00080000 | 2020-11-20 2:40PM EST | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 20 | 53 | 112.70% |
| VC201218P00085000 | 2020-11-18 9:31AM EST | 85.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 8 | 50 | 99.80% |
| VC201218P00090000 | 2020-11-25 1:36PM EST | 90.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 92 | 87.50% |
| VC201218P00095000 | 2020-11-30 1:44PM EST | 95.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 75.78% |
| VC201218P00100000 | 2020-11-25 11:43AM EST | 100.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | 1 | 93 | 66.50% |
| VC201218P00105000 | 2020-12-01 3:16PM EST | 105.00 | 0.65 | 0.15 | 0.35 | 0.00 | - | 7 | 45 | 60.74% |
| VC201218P00110000 | 2020-12-01 3:16PM EST | 110.00 | 1.12 | 0.40 | 0.60 | 0.00 | - | 2 | 12 | 57.42% |
| VC201218P00115000 | 2020-12-04 1:56PM EST | 115.00 | 0.75 | 0.75 | 1.00 | -1.22 | -61.93% | 15 | 15 | 52.47% |
| VC201218P00120000 | 2020-12-04 1:36PM EST | 120.00 | 1.36 | 1.45 | 1.75 | -1.93 | -58.66% | 11 | 3 | 50.49% |
| VC201218P00125000 | 2020-11-30 10:03AM EST | 125.00 | 7.79 | 2.65 | 3.30 | 0.00 | - | 2 | 3 | 49.46% |
| VC201218P00130000 | 2020-12-03 3:11PM EST | 130.00 | 7.80 | 4.70 | 5.40 | 0.00 | - | 4 | 0 | 46.31% |
