La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 510,12 +49,67 (+0,09 %)
Waters Corporation (WAT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WAT240517C00155000 | 2023-11-07 10:37AM EDT | 155.00 | 110.70 | 138.30 | 144.90 | 0.00 | - | - | 1 | 0.00% |
| WAT240517C00250000 | 2023-11-03 3:22PM EDT | 250.00 | 33.40 | 50.50 | 57.90 | 0.00 | - | 1 | 1 | 0.00% |
| WAT240517C00260000 | 2024-04-18 9:34AM EDT | 260.00 | 35.50 | 87.90 | 94.10 | 0.00 | - | 1 | 5 | 177.56% |
| WAT240517C00270000 | 2024-04-18 9:34AM EDT | 270.00 | 27.50 | 77.60 | 85.40 | 0.00 | - | 1 | 6 | 104.59% |
| WAT240517C00280000 | 2024-02-28 10:42AM EDT | 280.00 | 62.40 | 63.00 | 72.00 | 0.00 | - | 10 | 10 | 107.08% |
| WAT240517C00290000 | 2024-04-29 10:28AM EDT | 290.00 | 26.50 | 58.20 | 63.60 | 0.00 | - | 1 | 29 | 119.65% |
| WAT240517C00300000 | 2024-05-08 10:19AM EDT | 300.00 | 28.35 | 47.90 | 53.70 | 0.00 | - | 2 | 14 | 104.76% |
| WAT240517C00310000 | 2024-05-07 10:39AM EDT | 310.00 | 11.10 | 38.00 | 43.70 | 0.00 | - | 25 | 26 | 88.62% |
| WAT240517C00320000 | 2024-05-08 11:26AM EDT | 320.00 | 9.90 | 28.90 | 33.30 | 0.00 | - | 1 | 69 | 68.41% |
| WAT240517C00330000 | 2024-05-09 3:56PM EDT | 330.00 | 8.20 | 19.70 | 24.30 | 0.00 | - | 302 | 311 | 60.61% |
| WAT240517C00340000 | 2024-05-10 10:53AM EDT | 340.00 | 7.20 | 11.60 | 15.70 | +4.35 | +152.63% | 2 | 224 | 51.42% |
| WAT240517C00350000 | 2024-05-09 2:07PM EDT | 350.00 | 4.90 | 5.60 | 6.40 | +3.90 | +390.00% | 1 | 60 | 32.51% |
| WAT240517C00360000 | 2024-05-09 11:08AM EDT | 360.00 | 0.43 | 1.45 | 2.40 | 0.00 | - | 1 | 183 | 31.85% |
| WAT240517C00370000 | 2024-05-10 9:57AM EDT | 370.00 | 0.35 | 0.00 | 3.20 | -0.40 | -53.33% | 1 | 51 | 53.76% |
| WAT240517C00380000 | 2024-03-20 11:37AM EDT | 380.00 | 6.10 | 0.00 | 1.50 | 0.00 | - | 2 | 25 | 53.00% |
| WAT240517C00390000 | 2024-04-04 3:35PM EDT | 390.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 54.47% |
| WAT240517C00400000 | 2024-05-09 2:14PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 635 | 41.80% |
| WAT240517C00410000 | 2023-12-13 4:42PM EDT | 410.00 | 3.00 | 1.30 | 1.85 | 0.00 | - | 1 | 5 | 86.87% |
| WAT240517C00420000 | 2024-03-15 11:38AM EDT | 420.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 82.42% |
| WAT240517C00480000 | 2024-02-06 12:09PM EDT | 480.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WAT240517C00490000 | 2024-02-06 12:12PM EDT | 490.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 135.30% |
| WAT240517C00500000 | 2024-04-04 9:59AM EDT | 500.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 6 | 17 | 126.47% |
| WAT240517C00520000 | 2024-03-11 10:02AM EDT | 520.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 154.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WAT240517P00120000 | 2023-10-27 11:23AM EDT | 120.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 371.48% |
| WAT240517P00130000 | 2023-10-20 11:55AM EDT | 130.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 457.42% |
| WAT240517P00140000 | 2023-11-20 4:34PM EDT | 140.00 | 0.55 | 0.00 | 2.95 | 0.00 | - | - | 1 | 393.65% |
| WAT240517P00145000 | 2023-11-30 2:34PM EDT | 145.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 416.99% |
| WAT240517P00160000 | 2023-11-30 1:40PM EDT | 160.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 375.39% |
| WAT240517P00165000 | 2023-12-01 3:59PM EDT | 165.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 362.40% |
| WAT240517P00175000 | 2023-10-31 12:47PM EDT | 175.00 | 4.40 | 0.45 | 3.70 | 0.00 | - | 307 | 261 | 327.64% |
| WAT240517P00180000 | 2023-11-02 10:59AM EDT | 180.00 | 4.40 | 0.55 | 6.00 | 0.00 | - | 1 | 0 | 348.68% |
| WAT240517P00185000 | 2023-10-23 10:35AM EDT | 185.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WAT240517P00190000 | 2023-11-14 11:13AM EDT | 190.00 | 3.10 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 288.48% |
| WAT240517P00200000 | 2024-01-30 4:29PM EDT | 200.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 225.78% |
| WAT240517P00210000 | 2023-11-20 11:29AM EDT | 210.00 | 4.90 | 0.10 | 4.60 | 0.00 | - | 2 | 3 | 259.13% |
| WAT240517P00220000 | 2023-12-18 10:54AM EDT | 220.00 | 2.15 | 1.45 | 3.60 | 0.00 | - | 1 | 37 | 243.26% |
| WAT240517P00230000 | 2024-05-06 3:59PM EDT | 230.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 33 | 215.97% |
| WAT240517P00240000 | 2024-03-05 3:23PM EDT | 240.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 160.50% |
| WAT240517P00250000 | 2024-05-07 9:35AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 50 | 93.75% |
| WAT240517P00260000 | 2024-05-07 9:35AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 223 | 83.59% |
| WAT240517P00270000 | 2024-05-06 12:34PM EDT | 270.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 1 | 33 | 92.77% |
| WAT240517P00280000 | 2024-05-06 3:40PM EDT | 280.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | 1 | 63 | 116.55% |
| WAT240517P00290000 | 2024-05-07 9:34AM EDT | 290.00 | 0.75 | 0.10 | 0.70 | 0.00 | - | 1 | 63 | 80.13% |
| WAT240517P00300000 | 2024-05-07 3:52PM EDT | 300.00 | 1.15 | 0.00 | 2.90 | 0.00 | - | 256 | 484 | 89.45% |
| WAT240517P00310000 | 2024-05-10 11:22AM EDT | 310.00 | 0.40 | 0.05 | 2.35 | -0.60 | -60.00% | 10 | 111 | 71.29% |
| WAT240517P00320000 | 2024-05-09 10:41AM EDT | 320.00 | 1.80 | 0.05 | 1.00 | 0.00 | - | 1 | 40 | 54.44% |
| WAT240517P00330000 | 2024-05-09 11:01AM EDT | 330.00 | 1.47 | 0.20 | 1.65 | -2.63 | -64.15% | 1 | 21 | 47.33% |
| WAT240517P00340000 | 2024-05-09 10:41AM EDT | 340.00 | 10.38 | 1.20 | 2.60 | 0.00 | - | 1 | 66 | 38.20% |
| WAT240517P00350000 | 2024-05-10 2:48PM EDT | 350.00 | 5.00 | 4.50 | 5.30 | -48.80 | -90.71% | 11 | 37 | 32.57% |
| WAT240517P00360000 | 2024-03-18 3:11PM EDT | 360.00 | 20.10 | 51.00 | 59.40 | 0.00 | - | 4 | 26 | 279.91% |
| WAT240517P00370000 | 2024-03-08 1:18PM EDT | 370.00 | 23.10 | 34.50 | 38.50 | 0.00 | - | 18 | 26 | 141.04% |
