La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 110,18 +350,14 (+0,59 %)
Woodward, Inc. (WWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WWD240719C00095000 | 2024-06-11 2:52PM EDT | 95.00 | 86.80 | 86.00 | 90.50 | 0.00 | - | - | 0 | 97.66% |
| WWD240719C00120000 | 2024-02-20 10:44AM EDT | 120.00 | 22.25 | 29.80 | 34.00 | 0.00 | - | - | 5 | 0.00% |
| WWD240719C00130000 | 2024-04-26 2:26PM EDT | 130.00 | 24.00 | 53.00 | 57.90 | 0.00 | - | 1 | 5 | 101.07% |
| WWD240719C00135000 | 2024-05-06 3:12PM EDT | 135.00 | 39.80 | 49.00 | 53.50 | 0.00 | - | 2 | 7 | 101.36% |
| WWD240719C00140000 | 2024-05-06 12:35PM EDT | 140.00 | 34.60 | 44.10 | 48.40 | 0.00 | - | 1 | 10 | 92.43% |
| WWD240719C00145000 | 2024-05-02 10:19AM EDT | 145.00 | 24.00 | 40.50 | 44.80 | 0.00 | - | 1 | 11 | 95.90% |
| WWD240719C00150000 | 2024-05-07 9:39AM EDT | 150.00 | 25.85 | 34.30 | 39.00 | 0.00 | - | 1 | 52 | 78.54% |
| WWD240719C00155000 | 2024-05-07 9:39AM EDT | 155.00 | 21.25 | 29.50 | 34.30 | 0.00 | - | 1 | 6 | 71.75% |
| WWD240719C00160000 | 2024-05-09 2:56PM EDT | 160.00 | 20.40 | 21.20 | 25.50 | 0.00 | - | 1 | 8 | 52.31% |
| WWD240719C00165000 | 2024-06-07 3:08PM EDT | 165.00 | 18.85 | 16.50 | 21.00 | 0.00 | - | 1 | 80 | 47.95% |
| WWD240719C00170000 | 2024-05-06 10:13AM EDT | 170.00 | 8.70 | 15.00 | 18.50 | 0.00 | - | 1 | 6 | 54.66% |
| WWD240719C00175000 | 2024-06-04 10:22AM EDT | 175.00 | 11.67 | 7.60 | 10.70 | 0.00 | - | 1 | 11 | 28.91% |
| WWD240719C00180000 | 2024-06-21 1:35PM EDT | 180.00 | 6.65 | 5.60 | 6.70 | -0.55 | -7.64% | 2 | 18 | 24.73% |
| WWD240719C00185000 | 2024-06-21 12:13PM EDT | 185.00 | 3.20 | 2.45 | 3.90 | +0.56 | +21.21% | 2 | 8 | 23.42% |
| WWD240719C00190000 | 2024-06-21 12:55PM EDT | 190.00 | 1.72 | 1.65 | 2.15 | -0.48 | -21.82% | 1 | 52 | 23.37% |
| WWD240719C00195000 | 2024-06-20 11:57AM EDT | 195.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 45.89% |
| WWD240719C00230000 | 2024-04-09 1:34PM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 3 | 70.48% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WWD240719P00105000 | 2024-02-26 10:30AM EDT | 105.00 | 1.55 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 103.86% |
| WWD240719P00115000 | 2024-03-01 10:30AM EDT | 115.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 130.15% |
| WWD240719P00120000 | 2024-03-15 9:30AM EDT | 120.00 | 1.75 | 0.15 | 4.40 | 0.00 | - | 5 | 6 | 118.87% |
| WWD240719P00125000 | 2024-03-19 9:30AM EDT | 125.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| WWD240719P00135000 | 2024-05-01 12:20PM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 93.77% |
| WWD240719P00140000 | 2024-04-30 9:34AM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 18 | 25.00% |
| WWD240719P00145000 | 2024-05-01 12:20PM EDT | 145.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 23 | 39 | 77.03% |
| WWD240719P00150000 | 2024-05-16 12:23PM EDT | 150.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 1 | 91 | 41.07% |
| WWD240719P00155000 | 2024-05-07 12:57PM EDT | 155.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 60.82% |
| WWD240719P00160000 | 2024-05-02 12:08PM EDT | 160.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | - | 8 | 52.81% |
| WWD240719P00165000 | 2024-06-04 11:58AM EDT | 165.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 20 | 30 | 61.00% |
| WWD240719P00170000 | 2024-05-13 3:30PM EDT | 170.00 | 2.95 | 0.15 | 4.70 | 0.00 | - | 24 | 24 | 50.93% |
| WWD240719P00175000 | 2024-06-17 3:04PM EDT | 175.00 | 1.20 | 1.00 | 1.50 | 0.00 | - | 6 | 42 | 22.43% |
| WWD240719P00180000 | 2024-06-21 12:16PM EDT | 180.00 | 2.90 | 2.30 | 4.70 | +0.40 | +16.00% | 3 | 32 | 30.67% |
| WWD240719P00185000 | 2024-06-17 10:29AM EDT | 185.00 | 6.50 | 3.70 | 5.20 | 0.00 | - | 1 | 30 | 20.74% |
