La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 538,33 +1 399,28 (+2,33 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WWD241018C00070000 | 2024-01-30 10:31AM EDT | 70.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WWD241018C00100000 | 2024-04-10 10:24AM EDT | 100.00 | 54.89 | 77.00 | 81.70 | 0.00 | - | 1 | 2 | 65.67% |
| WWD241018C00110000 | 2024-04-02 12:52PM EDT | 110.00 | 48.25 | 58.00 | 62.70 | 0.00 | - | - | 3 | 0.00% |
| WWD241018C00125000 | 2024-03-08 11:59AM EDT | 125.00 | 31.56 | 35.50 | 40.40 | 0.00 | - | 1 | 1 | 0.00% |
| WWD241018C00130000 | 2024-04-15 2:58PM EDT | 130.00 | 22.50 | 49.60 | 54.00 | 0.00 | - | 10 | 6 | 51.43% |
| WWD241018C00135000 | 2024-03-01 2:57PM EDT | 135.00 | 17.50 | 24.00 | 28.50 | 0.00 | - | 4 | 4 | 0.00% |
| WWD241018C00140000 | 2024-05-01 2:40PM EDT | 140.00 | 33.00 | 40.60 | 45.00 | 0.00 | - | 2 | 2 | 46.52% |
| WWD241018C00145000 | 2024-04-30 2:36PM EDT | 145.00 | 24.10 | 36.10 | 40.50 | 0.00 | - | 2 | 10 | 43.84% |
| WWD241018C00150000 | 2024-04-30 9:34AM EDT | 150.00 | 23.50 | 31.50 | 36.00 | 0.00 | - | 26 | 16 | 41.02% |
| WWD241018C00155000 | 2024-04-30 11:16AM EDT | 155.00 | 18.10 | 27.50 | 31.90 | 0.00 | - | 4 | 5 | 39.15% |
| WWD241018C00160000 | 2024-05-14 2:10PM EDT | 160.00 | 23.30 | 23.50 | 27.90 | 0.00 | - | 3 | 8 | 37.25% |
| WWD241018C00165000 | 2024-04-30 12:32PM EDT | 165.00 | 12.20 | 20.70 | 23.90 | 0.00 | - | 6 | 6 | 35.01% |
| WWD241018C00170000 | 2024-05-07 1:17PM EDT | 170.00 | 18.30 | 16.80 | 19.40 | 0.00 | - | 2 | 17 | 31.29% |
| WWD241018C00175000 | 2024-05-14 1:33PM EDT | 175.00 | 14.30 | 13.00 | 16.30 | 0.00 | - | 2 | 38 | 30.38% |
| WWD241018C00180000 | 2024-05-07 1:17PM EDT | 180.00 | 12.20 | 12.00 | 13.40 | 0.00 | - | 4 | 17 | 29.34% |
| WWD241018C00185000 | 2024-05-07 12:32PM EDT | 185.00 | 9.70 | 7.50 | 11.00 | 0.00 | - | 6 | 7 | 28.78% |
| WWD241018C00190000 | 2024-05-14 1:25PM EDT | 190.00 | 7.50 | 7.60 | 9.00 | 0.00 | - | 6 | 8 | 28.47% |
| WWD241018C00195000 | 2024-05-14 12:17PM EDT | 195.00 | 5.70 | 5.90 | 7.10 | 0.00 | - | 1 | 31 | 27.77% |
| WWD241018C00200000 | 2024-05-14 12:52PM EDT | 200.00 | 4.60 | 3.40 | 5.70 | 0.00 | - | 3 | 12 | 27.63% |
| WWD241018C00210000 | 2024-05-14 12:17PM EDT | 210.00 | 2.75 | 2.65 | 3.50 | 0.00 | - | 3 | 3 | 27.16% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WWD241018P00105000 | 2024-02-15 10:30AM EDT | 105.00 | 2.00 | 0.20 | 4.80 | 0.00 | - | 1 | 1 | 63.23% |
| WWD241018P00110000 | 2024-03-05 10:30AM EDT | 110.00 | 2.00 | 0.35 | 4.80 | 0.00 | - | 7 | 12 | 59.24% |
| WWD241018P00115000 | 2024-03-25 9:30AM EDT | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| WWD241018P00120000 | 2024-04-11 9:30AM EDT | 120.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 61.73% |
| WWD241018P00125000 | 2024-03-04 10:30AM EDT | 125.00 | 3.60 | 0.25 | 4.90 | 0.00 | - | 1 | 1 | 57.54% |
| WWD241018P00130000 | 2024-03-26 9:30AM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| WWD241018P00135000 | 2024-03-08 12:44PM EDT | 135.00 | 4.70 | 0.75 | 4.90 | 0.00 | - | 3 | 3 | 48.69% |
| WWD241018P00140000 | 2024-04-26 2:17PM EDT | 140.00 | 5.00 | 0.20 | 5.00 | 0.00 | - | 10 | 13 | 44.79% |
| WWD241018P00145000 | 2024-05-08 9:30AM EDT | 145.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 39.92% |
| WWD241018P00150000 | 2024-05-03 1:40PM EDT | 150.00 | 3.70 | 1.05 | 2.70 | 0.00 | - | 18 | 18 | 28.61% |
| WWD241018P00160000 | 2024-05-08 9:54AM EDT | 160.00 | 3.37 | 2.00 | 4.60 | -1.28 | -27.53% | 1 | 2 | 27.11% |
| WWD241018P00165000 | 2024-05-07 9:57AM EDT | 165.00 | 4.53 | 4.00 | 6.10 | -1.42 | -23.87% | 1 | 1 | 26.89% |
| WWD241018P00200000 | 2024-01-30 10:31AM EDT | 200.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
