La bourse est fermée
CAC 40
5 782,65-48,00(-0,82 %)Euro Stoxx 50
3 669,54-35,31(-0,95 %)Dow Jones
31 496,30+572,16(+1,85 %)
Visteon Corporation (VC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
122,16+0,01 (+0,01 %)
À la clôture : 4:00PM EST
Options d’achatpour19 mars 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VC210319C00065000 | 2020-09-01 2:57PM EST | 65.00 | 18.20 | 12.20 | 14.60 | 0.00 | - | 3 | 3 | 0.00% |
| VC210319C00070000 | 2021-02-01 10:07AM EST | 70.00 | 61.50 | 58.00 | 62.10 | 0.00 | - | - | 0 | 377.66% |
| VC210319C00075000 | 2020-08-04 11:08AM EST | 75.00 | 13.02 | 10.60 | 14.90 | 0.00 | - | 5 | 0 | 0.00% |
| VC210319C00080000 | 2020-10-01 11:44AM EST | 80.00 | 6.40 | 16.40 | 18.90 | 0.00 | - | 1 | 3 | 0.00% |
| VC210319C00085000 | 2021-01-27 11:37AM EST | 85.00 | 41.85 | 40.70 | 45.00 | 0.00 | - | 2 | 5 | 244.24% |
| VC210319C00090000 | 2020-11-23 12:57PM EST | 90.00 | 32.50 | 38.00 | 41.30 | 0.00 | - | 1 | 5 | 248.22% |
| VC210319C00095000 | 2021-03-03 9:31AM EST | 95.00 | 34.55 | 25.00 | 29.00 | 0.00 | - | 3 | 111 | 124.66% |
| VC210319C00100000 | 2021-01-08 10:12AM EST | 100.00 | 40.05 | 38.90 | 42.60 | 0.00 | - | 2 | 2 | 345.53% |
| VC210319C00105000 | 2021-03-04 12:57PM EST | 105.00 | 17.90 | 15.50 | 19.30 | 0.00 | - | 1 | 8 | 93.12% |
| VC210319C00110000 | 2021-02-22 9:30AM EST | 110.00 | 13.60 | 11.20 | 14.50 | 0.00 | - | 5 | 74 | 77.34% |
| VC210319C00115000 | 2021-02-18 11:17AM EST | 115.00 | 9.90 | 7.70 | 9.60 | 0.00 | - | 1 | 13 | 59.01% |
| VC210319C00120000 | 2021-02-25 1:22PM EST | 120.00 | 9.45 | 4.00 | 5.90 | 0.00 | - | 1 | 104 | 52.03% |
| VC210319C00125000 | 2021-03-04 3:49PM EST | 125.00 | 3.10 | 2.25 | 3.50 | 0.00 | - | 1 | 95 | 51.47% |
| VC210319C00130000 | 2021-03-03 2:25PM EST | 130.00 | 4.00 | 1.10 | 2.00 | 0.00 | - | 1 | 0 | 52.34% |
| VC210319C00135000 | 2021-03-03 11:25AM EST | 135.00 | 3.10 | 0.30 | 1.30 | 0.00 | - | 2 | 59 | 56.79% |
| VC210319C00140000 | 2021-03-03 10:22AM EST | 140.00 | 1.00 | 0.05 | 0.95 | 0.00 | - | 3 | 0 | 52.49% |
| VC210319C00145000 | 2021-03-03 11:22AM EST | 145.00 | 0.90 | 0.10 | 0.70 | 0.00 | - | 1 | 0 | 59.13% |
| VC210319C00150000 | 2021-03-04 12:18PM EST | 150.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 91 | 106.20% |
| VC210319C00155000 | 2021-02-24 1:45PM EST | 155.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 65 | 85 | 70.80% |
| VC210319C00160000 | 2021-02-03 3:01PM EST | 160.00 | 3.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 126.56% |
| VC210319C00165000 | 2021-01-08 9:55AM EST | 165.00 | 2.50 | 1.95 | 2.90 | 0.00 | - | 1 | 2 | 140.92% |
| VC210319C00170000 | 2021-02-08 9:35AM EST | 170.00 | 2.02 | 0.00 | 4.30 | 0.00 | - | 2 | 61 | 144.73% |
| VC210319C00175000 | 2021-01-25 11:52AM EST | 175.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 159.86% |
| VC210319C00180000 | 2021-01-12 9:40AM EST | 180.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VC210319C00185000 | 2021-01-19 12:06AM EST | 185.00 | 1.05 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 133.25% |
| VC210319C00190000 | 2020-12-07 2:53PM EST | 190.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 139.70% |
Options de ventepour19 mars 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VC210319P00045000 | 2020-11-23 10:55AM EST | 45.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 4 | 1 | 334.86% |
| VC210319P00050000 | 2020-11-13 9:30AM EST | 50.00 | 0.45 | 0.10 | 2.30 | 0.00 | - | 2 | 3 | 308.79% |
| VC210319P00060000 | 2020-11-24 11:33AM EST | 60.00 | 0.28 | 0.05 | 0.55 | 0.00 | - | 1 | 0 | 193.36% |
| VC210319P00065000 | 2020-11-24 11:33AM EST | 65.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 2 | 1 | 176.17% |
| VC210319P00070000 | 2020-11-09 9:30AM EST | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VC210319P00080000 | 2021-02-05 9:47AM EST | 80.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 10 | 21 | 192.77% |
| VC210319P00085000 | 2021-03-02 1:55PM EST | 85.00 | 0.01 | 0.00 | 4.40 | 0.00 | - | 10 | 2 | 172.66% |
| VC210319P00090000 | 2021-01-07 10:18AM EST | 90.00 | 1.07 | 0.25 | 1.75 | 0.00 | - | - | 2 | 121.00% |
| VC210319P00095000 | 2021-03-02 1:55PM EST | 95.00 | 0.45 | 0.00 | 0.35 | +0.33 | +275.00% | 3 | 20 | 71.39% |
| VC210319P00100000 | 2021-02-22 9:30AM EST | 100.00 | 1.50 | 0.10 | 2.25 | 0.00 | - | 3 | 2 | 91.85% |
| VC210319P00105000 | 2021-02-19 3:12PM EST | 105.00 | 1.15 | 0.10 | 2.25 | 0.00 | - | 1 | 2 | 75.20% |
| VC210319P00110000 | 2021-02-24 12:23PM EST | 110.00 | 2.55 | 0.30 | 2.70 | +1.21 | +90.30% | 43 | 47 | 64.18% |
| VC210319P00115000 | 2021-03-04 2:05PM EST | 115.00 | 3.00 | 1.00 | 2.55 | 0.00 | - | 5 | 27 | 50.15% |
| VC210319P00120000 | 2021-02-19 12:23PM EST | 120.00 | 4.90 | 2.50 | 4.10 | 0.00 | - | 1 | 4 | 56.06% |
| VC210319P00125000 | 2021-03-02 11:07AM EST | 125.00 | 3.35 | 5.60 | 6.70 | 0.00 | - | 15 | 0 | 55.44% |
| VC210319P00130000 | 2021-01-07 10:25AM EST | 130.00 | 8.40 | 5.70 | 7.40 | 0.00 | - | 1 | 35 | 0.00% |
| VC210319P00135000 | 2021-02-26 3:09PM EST | 135.00 | 9.60 | 13.10 | 15.60 | 0.00 | - | 3 | 0 | 60.06% |
| VC210319P00140000 | 2021-02-01 3:37PM EST | 140.00 | 14.60 | 18.30 | 21.40 | 0.00 | - | 1 | 0 | 80.62% |
| VC210319P00145000 | 2021-02-09 11:58AM EST | 145.00 | 14.60 | 20.80 | 25.00 | 0.00 | - | 10 | 10 | 95.09% |
| VC210319P00150000 | 2021-01-19 12:06AM EST | 150.00 | 15.60 | 16.80 | 18.20 | 0.00 | - | 3 | 3 | 0.00% |
| VC210319P00175000 | 2021-01-19 9:47AM EST | 175.00 | 35.70 | 50.60 | 55.50 | 0.00 | - | - | 0 | 94.43% |
