La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0662 -0,0010 (-0,10 %) Gold future
2 296,50 -6,40 (-0,28 %) Bitcoin EUR
54 071,64 -5 293,29 (-8,92 %)
Ventas, Inc. (VTR)
NYSE - NYSE Prix différé. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517C00022500 | 2024-03-27 3:44PM EDT | 22.50 | 20.90 | 20.80 | 24.00 | 0.00 | - | 10 | 6 | 231.06% |
| VTR240517C00025000 | 2024-03-27 3:55PM EDT | 25.00 | 18.50 | 18.20 | 21.50 | 0.00 | - | 5 | 5 | 196.48% |
| VTR240517C00030000 | 2024-04-09 3:40PM EDT | 30.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VTR240517C00035000 | 2024-02-15 1:33PM EDT | 35.00 | 9.15 | 5.50 | 7.80 | 0.00 | - | 1 | 11 | 0.00% |
| VTR240517C00037500 | 2024-03-25 10:12AM EDT | 37.50 | 6.00 | 5.90 | 6.20 | 0.00 | - | 1 | 2 | 0.00% |
| VTR240517C00040000 | 2024-04-29 9:54AM EDT | 40.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR240517C00042500 | 2024-04-30 3:30PM EDT | 42.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VTR240517C00045000 | 2024-04-30 3:53PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,212 | 0 | 3.13% |
| VTR240517C00047500 | 2024-04-30 3:45PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| VTR240517C00050000 | 2024-04-29 1:36PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| VTR240517C00052500 | 2024-04-24 9:30AM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VTR240517C00055000 | 2024-04-17 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTR240517C00057500 | 2024-04-18 3:47PM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTR240517C00060000 | 2024-04-09 10:58AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VTR240517C00065000 | 2023-12-29 10:49AM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 86.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517P00025000 | 2023-09-18 10:03AM EDT | 25.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 162.50% |
| VTR240517P00027500 | 2023-10-03 2:04PM EDT | 27.50 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 32 | 152.54% |
| VTR240517P00030000 | 2023-12-14 11:41AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 98.05% |
| VTR240517P00032500 | 2024-04-02 10:42AM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTR240517P00035000 | 2024-04-22 10:13AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTR240517P00037500 | 2024-04-17 9:46AM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTR240517P00040000 | 2024-04-29 12:59PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| VTR240517P00042500 | 2024-04-29 1:34PM EDT | 42.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| VTR240517P00045000 | 2024-04-30 12:28PM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VTR240517P00047500 | 2024-04-15 9:53AM EDT | 47.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VTR240517P00050000 | 2024-02-14 10:39AM EDT | 50.00 | 4.97 | 7.30 | 8.10 | 0.00 | - | 2 | 90 | 104.83% |
| VTR240517P00052500 | 2024-04-01 10:51AM EDT | 52.50 | 9.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VTR240517P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 20.20 | 14.90 | 16.90 | 0.00 | - | 2 | 0 | 83.98% |
