La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0905 +0,0051 (+0,47 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 375,07 +1 212,61 (+1,95 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WAT241220C00120000 | 2023-11-17 1:44PM EDT | 120.00 | 150.00 | 202.00 | 212.00 | 0.00 | - | 5 | 5 | 136.99% |
| WAT241220C00200000 | 2024-03-07 1:30PM EDT | 200.00 | 166.69 | 140.60 | 150.00 | 0.00 | - | 1 | 0 | 108.36% |
| WAT241220C00260000 | 2023-10-18 11:21AM EDT | 260.00 | 38.40 | 39.00 | 44.50 | 0.00 | - | - | 1 | 0.00% |
| WAT241220C00280000 | 2023-11-06 1:05PM EDT | 280.00 | 32.40 | 48.40 | 53.00 | 0.00 | - | 2 | 4 | 41.53% |
| WAT241220C00290000 | 2024-03-07 1:30PM EDT | 290.00 | 88.95 | 67.90 | 73.20 | 0.00 | - | 1 | 39 | 68.40% |
| WAT241220C00300000 | 2024-02-26 10:43AM EDT | 300.00 | 61.71 | 67.20 | 71.80 | 0.00 | - | 1 | 0 | 72.22% |
| WAT241220C00310000 | 2023-09-28 12:24PM EDT | 310.00 | 29.00 | 13.10 | 22.00 | 0.00 | - | 1 | 1 | 24.05% |
| WAT241220C00320000 | 2024-01-25 1:14PM EDT | 320.00 | 40.00 | 47.70 | 53.50 | 0.00 | - | 1 | 16 | 60.02% |
| WAT241220C00330000 | 2024-04-12 12:15PM EDT | 330.00 | 38.58 | 48.60 | 52.60 | 0.00 | - | 4 | 14 | 64.08% |
| WAT241220C00340000 | 2024-04-12 12:15PM EDT | 340.00 | 33.61 | 42.00 | 46.10 | 0.00 | - | 4 | 7 | 60.69% |
| WAT241220C00350000 | 2023-12-28 12:45PM EDT | 350.00 | 41.00 | 27.40 | 30.90 | 0.00 | - | - | 2 | 49.81% |
| WAT241220C00360000 | 2024-05-21 11:07AM EDT | 360.00 | 34.40 | 12.90 | 16.50 | 0.00 | - | - | 1 | 36.64% |
| WAT241220C00370000 | 2023-11-15 1:19PM EDT | 370.00 | 8.90 | 25.50 | 30.40 | 0.00 | - | 1 | 31 | 52.76% |
| WAT241220C00380000 | 2024-04-04 3:58PM EDT | 380.00 | 21.10 | 13.80 | 17.30 | 0.00 | - | 62 | 39 | 43.11% |
| WAT241220C00390000 | 2024-05-21 11:17AM EDT | 390.00 | 21.40 | 6.40 | 10.20 | 0.00 | - | - | 13 | 36.32% |
| WAT241220C00400000 | 2024-05-21 11:17AM EDT | 400.00 | 18.20 | 4.70 | 9.00 | 0.00 | - | 2 | 3 | 36.78% |
| WAT241220C00410000 | 2023-10-26 12:38PM EDT | 410.00 | 3.20 | 3.50 | 9.80 | 0.00 | - | 1 | 0 | 40.07% |
| WAT241220C00430000 | 2024-05-17 12:43PM EDT | 430.00 | 12.80 | 1.15 | 5.70 | 0.00 | - | 11 | 11 | 37.06% |
| WAT241220C00440000 | 2024-05-17 12:43PM EDT | 440.00 | 10.90 | 1.00 | 5.40 | 0.00 | - | 12 | 12 | 38.18% |
| WAT241220C00460000 | 2024-03-18 10:32AM EDT | 460.00 | 8.00 | 2.05 | 3.10 | 0.00 | - | - | 1 | 36.04% |
| WAT241220C00500000 | 2024-02-27 12:43PM EDT | 500.00 | 2.90 | 3.00 | 7.30 | 0.00 | - | 1 | 1 | 51.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WAT241220P00120000 | 2024-05-13 2:56PM EDT | 120.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 23 | 25 | 76.99% |
| WAT241220P00125000 | 2023-11-30 12:16PM EDT | 125.00 | 1.05 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 88.78% |
| WAT241220P00130000 | 2023-10-13 11:09AM EDT | 130.00 | 2.25 | 0.45 | 10.00 | 0.00 | - | - | 2 | 87.29% |
| WAT241220P00135000 | 2023-12-05 3:45PM EDT | 135.00 | 1.45 | 0.00 | 8.60 | 0.00 | - | - | 1 | 79.92% |
| WAT241220P00170000 | 2023-10-24 2:04PM EDT | 170.00 | 7.53 | 3.60 | 4.00 | 0.00 | - | 10 | 10 | 58.78% |
| WAT241220P00180000 | 2024-01-03 3:19PM EDT | 180.00 | 3.60 | 0.00 | 9.50 | 0.00 | - | - | 2 | 57.40% |
| WAT241220P00190000 | 2023-11-20 4:48PM EDT | 190.00 | 7.20 | 2.40 | 9.60 | 0.00 | - | - | 1 | 56.45% |
| WAT241220P00195000 | 2023-11-10 10:31AM EDT | 195.00 | 10.00 | 5.00 | 8.70 | 0.00 | - | - | 5 | 56.37% |
| WAT241220P00200000 | 2024-03-22 3:52PM EDT | 200.00 | 1.35 | 3.30 | 3.90 | 0.00 | - | 2 | 17 | 45.78% |
| WAT241220P00210000 | 2023-10-17 3:54PM EDT | 210.00 | 12.10 | 7.60 | 13.90 | 0.00 | - | 1 | 3 | 57.92% |
| WAT241220P00220000 | 2024-05-30 2:19PM EDT | 220.00 | 3.60 | 0.85 | 4.20 | 0.00 | - | 1 | 4 | 38.61% |
| WAT241220P00230000 | 2024-04-17 1:15PM EDT | 230.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 36.21% |
| WAT241220P00240000 | 2024-05-20 9:38AM EDT | 240.00 | 2.00 | 2.05 | 6.80 | 0.00 | - | 1 | 2 | 36.50% |
| WAT241220P00250000 | 2024-03-22 3:49PM EDT | 250.00 | 5.80 | 11.40 | 15.10 | 0.00 | - | 4 | 28 | 45.92% |
| WAT241220P00260000 | 2024-05-14 10:13AM EDT | 260.00 | 3.70 | 6.20 | 11.90 | 0.00 | - | 3 | 11 | 36.48% |
| WAT241220P00270000 | 2024-04-09 12:34PM EDT | 270.00 | 7.48 | 5.50 | 7.50 | 0.00 | - | 2 | 4 | 25.61% |
| WAT241220P00280000 | 2024-05-30 9:37AM EDT | 280.00 | 14.10 | 10.70 | 16.20 | 0.00 | - | 1 | 5 | 32.99% |
| WAT241220P00290000 | 2023-11-28 1:27PM EDT | 290.00 | 36.12 | 15.50 | 18.90 | 0.00 | - | 1 | 12 | 31.31% |
| WAT241220P00300000 | 2024-06-03 12:42PM EDT | 300.00 | 21.29 | 18.10 | 22.60 | +12.29 | +136.56% | 1 | 18 | 30.27% |
| WAT241220P00310000 | 2024-04-16 1:27PM EDT | 310.00 | 25.41 | 10.00 | 13.70 | 0.00 | - | - | 1 | 14.89% |
| WAT241220P00320000 | 2024-03-27 12:55PM EDT | 320.00 | 22.30 | 31.30 | 33.30 | 0.00 | - | 2 | 15 | 30.06% |
| WAT241220P00330000 | 2024-02-12 3:30PM EDT | 330.00 | 34.40 | 19.30 | 25.20 | 0.00 | - | 1 | 1 | 13.43% |
| WAT241220P00340000 | 2024-02-06 2:17PM EDT | 340.00 | 37.00 | 20.20 | 27.50 | 0.00 | - | - | 11 | 0.00% |
| WAT241220P00350000 | 2024-05-17 3:42PM EDT | 350.00 | 25.00 | 47.00 | 51.50 | 0.00 | - | 18 | 18 | 27.55% |
| WAT241220P00380000 | 2024-04-04 3:58PM EDT | 380.00 | 54.66 | 62.50 | 68.80 | 0.00 | - | 62 | 39 | 0.00% |
