Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AA240322C00020000 | 2024-03-13 1:47PM EDT | 20.00 | 10.80 | 10.20 | 11.15 | 0.00 | - | 6 | 6 | 247.66% |
AA240322C00020500 | 2024-03-13 1:47PM EDT | 20.50 | 10.30 | 8.80 | 10.75 | 0.00 | - | - | 7 | 268.75% |
AA240322C00021000 | 2024-03-12 1:31PM EDT | 21.00 | 8.40 | 9.40 | 11.65 | 0.00 | - | - | 12 | 317.19% |
AA240322C00021500 | 2024-03-13 2:05PM EDT | 21.50 | 9.25 | 7.80 | 11.35 | 0.00 | - | - | 4 | 178.13% |
AA240322C00022000 | 2024-03-07 10:30AM EDT | 22.00 | 6.90 | 8.15 | 9.15 | 0.00 | - | 1 | 14 | 201.95% |
AA240322C00023000 | 2024-03-07 2:49PM EDT | 23.00 | 6.75 | 6.55 | 8.15 | 0.00 | - | 1 | 41 | 180.08% |
AA240322C00023500 | 2024-03-13 9:41AM EDT | 23.50 | 7.45 | 5.70 | 9.60 | 0.00 | - | - | 2 | 169.53% |
AA240322C00024000 | 2024-03-06 3:42PM EDT | 24.00 | 4.30 | 5.95 | 8.80 | 0.00 | - | 8 | 9 | 207.81% |
AA240322C00025000 | 2024-03-12 2:30PM EDT | 25.00 | 4.75 | 5.95 | 6.45 | 0.00 | - | 11 | 33 | 150.39% |
AA240322C00025500 | 2024-03-12 12:45PM EDT | 25.50 | 4.05 | 3.75 | 6.30 | 0.00 | - | - | 1 | 227.73% |
AA240322C00026000 | 2024-03-18 1:06PM EDT | 26.00 | 5.38 | 4.95 | 5.25 | +1.12 | +26.29% | 24 | 78 | 104.69% |
AA240322C00026500 | 2024-03-12 9:38AM EDT | 26.50 | 3.65 | 4.35 | 5.10 | 0.00 | - | 1 | 10 | 122.66% |
AA240322C00027000 | 2024-03-18 1:47PM EDT | 27.00 | 4.30 | 3.15 | 4.20 | +0.65 | +17.81% | 6 | 103 | 107.62% |
AA240322C00027500 | 2024-03-15 2:07PM EDT | 27.50 | 3.15 | 1.81 | 5.50 | 0.00 | - | 10 | 12 | 89.06% |
AA240322C00028000 | 2024-03-18 10:13AM EDT | 28.00 | 3.35 | 2.96 | 3.40 | +0.53 | +18.79% | 13 | 207 | 83.20% |
AA240322C00028500 | 2024-03-18 3:29PM EDT | 28.50 | 2.88 | 2.55 | 2.78 | +0.91 | +46.19% | 6 | 124 | 70.31% |
AA240322C00029000 | 2024-03-18 2:14PM EDT | 29.00 | 2.47 | 2.10 | 2.33 | +0.67 | +37.22% | 22 | 406 | 66.80% |
AA240322C00029500 | 2024-03-18 2:55PM EDT | 29.50 | 2.07 | 1.63 | 1.95 | +0.45 | +27.78% | 22 | 164 | 63.67% |
AA240322C00030000 | 2024-03-18 3:59PM EDT | 30.00 | 1.34 | 1.34 | 1.40 | +0.11 | +8.94% | 155 | 668 | 58.40% |
AA240322C00030500 | 2024-03-18 3:29PM EDT | 30.50 | 1.02 | 1.00 | 1.04 | +0.13 | +14.61% | 164 | 477 | 56.45% |
AA240322C00031000 | 2024-03-18 3:22PM EDT | 31.00 | 0.89 | 0.72 | 0.77 | +0.31 | +53.45% | 197 | 374 | 56.35% |
AA240322C00031500 | 2024-03-18 3:49PM EDT | 31.50 | 0.53 | 0.50 | 0.54 | +0.01 | +1.92% | 4,424 | 351 | 56.06% |
AA240322C00032000 | 2024-03-18 3:55PM EDT | 32.00 | 0.37 | 0.34 | 0.37 | +0.06 | +19.35% | 427 | 481 | 56.25% |
AA240322C00032500 | 2024-03-18 3:54PM EDT | 32.50 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 388 | 126 | 56.64% |
AA240322C00033000 | 2024-03-18 3:32PM EDT | 33.00 | 0.19 | 0.14 | 0.17 | +0.05 | +35.71% | 685 | 1,073 | 57.62% |
AA240322C00033500 | 2024-03-18 2:54PM EDT | 33.50 | 0.14 | 0.09 | 0.12 | +0.02 | +16.67% | 49 | 126 | 59.38% |
AA240322C00034000 | 2024-03-18 3:40PM EDT | 34.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 386 | 1,424 | 60.94% |
AA240322C00034500 | 2024-03-18 3:44PM EDT | 34.50 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 75 | 1 | 63.28% |
AA240322C00035000 | 2024-03-18 1:33PM EDT | 35.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 83 | 46 | 63.28% |
AA240322C00035500 | 2024-03-14 2:04PM EDT | 35.50 | 0.05 | 0.01 | 0.56 | 0.00 | - | - | 20 | 117.77% |
AA240322C00036000 | 2024-03-18 3:06PM EDT | 36.00 | 0.02 | 0.01 | 0.09 | -0.07 | -77.78% | 10 | 52 | 82.42% |
AA240322C00036500 | 2024-03-13 1:15PM EDT | 36.50 | 0.06 | 0.00 | 0.95 | 0.00 | - | - | 20 | 157.42% |
AA240322C00037000 | 2024-03-18 9:56AM EDT | 37.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 340 | 73.44% |
AA240322C00038000 | 2024-03-15 11:51AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 107 | 82.81% |
AA240322C00039000 | 2024-03-11 3:09PM EDT | 39.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 900 | 875 | 92.19% |
AA240322C00040000 | 2024-03-11 1:52PM EDT | 40.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 100.00% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AA240322P00019000 | 2024-03-01 12:49PM EDT | 19.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 960 | 960 | 237.50% |
AA240322P00020000 | 2024-03-07 11:54AM EDT | 20.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 306 | 229.69% |
AA240322P00021000 | 2024-03-08 4:49PM EDT | 21.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 481 | 665 | 176.56% |
AA240322P00022000 | 2024-03-11 1:27PM EDT | 22.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 293 | 395 | 200.00% |
AA240322P00022500 | 2024-03-11 10:20AM EDT | 22.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 240 | 243 | 189.06% |
AA240322P00023000 | 2024-03-14 2:39PM EDT | 23.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 181 | 132.81% |
AA240322P00023500 | 2024-03-06 2:50PM EDT | 23.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 242.97% |
AA240322P00024000 | 2024-03-14 3:43PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 56 | 110.94% |
AA240322P00024500 | 2024-03-18 3:04PM EDT | 24.50 | 0.01 | 0.00 | 0.29 | -0.16 | -94.12% | 1 | 12 | 155.08% |
AA240322P00025000 | 2024-03-14 11:01AM EDT | 25.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1,892 | 90.63% |
AA240322P00025500 | 2024-03-14 3:35PM EDT | 25.50 | 0.08 | 0.01 | 0.02 | 0.00 | - | 2 | 37 | 87.50% |
AA240322P00026000 | 2024-03-18 12:47PM EDT | 26.00 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 1,212 | 763 | 103.13% |
AA240322P00026500 | 2024-03-18 12:02PM EDT | 26.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 4 | 74 | 81.25% |
AA240322P00027000 | 2024-03-18 12:12PM EDT | 27.00 | 0.02 | 0.01 | 0.23 | -0.05 | -71.43% | 9 | 624 | 98.05% |
AA240322P00027500 | 2024-03-18 2:10PM EDT | 27.50 | 0.02 | 0.01 | 0.09 | -0.05 | -71.43% | 26 | 390 | 71.88% |
AA240322P00028000 | 2024-03-18 3:42PM EDT | 28.00 | 0.03 | 0.01 | 0.05 | -0.08 | -72.73% | 45 | 216 | 57.03% |
AA240322P00028500 | 2024-03-18 1:45PM EDT | 28.50 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 195 | 358 | 56.64% |
AA240322P00029000 | 2024-03-18 3:57PM EDT | 29.00 | 0.10 | 0.09 | 0.12 | -0.24 | -70.59% | 247 | 533 | 55.47% |
AA240322P00029500 | 2024-03-18 3:59PM EDT | 29.50 | 0.19 | 0.17 | 0.19 | -0.25 | -56.82% | 55 | 181 | 54.69% |
AA240322P00030000 | 2024-03-18 3:44PM EDT | 30.00 | 0.26 | 0.29 | 0.32 | -0.35 | -57.38% | 277 | 369 | 55.27% |
AA240322P00030500 | 2024-03-18 3:53PM EDT | 30.50 | 0.47 | 0.45 | 0.49 | -0.35 | -42.68% | 190 | 128 | 54.69% |
AA240322P00031000 | 2024-03-18 3:59PM EDT | 31.00 | 0.70 | 0.67 | 0.70 | -0.35 | -33.33% | 173 | 97 | 54.10% |
AA240322P00031500 | 2024-03-18 2:55PM EDT | 31.50 | 0.76 | 0.94 | 0.98 | -0.74 | -49.33% | 54 | 19 | 53.61% |
AA240322P00032000 | 2024-03-18 1:23PM EDT | 32.00 | 1.13 | 1.27 | 1.31 | -0.92 | -44.88% | 38 | 31 | 53.32% |
AA240322P00033000 | 2024-03-18 2:09PM EDT | 33.00 | 1.87 | 1.85 | 2.17 | -0.64 | -25.50% | 10 | 13 | 63.09% |
AA240322P00034000 | 2024-03-15 2:46PM EDT | 34.00 | 3.39 | 2.92 | 3.10 | 0.00 | - | - | 6 | 53.91% |
AA240322P00035000 | 2024-03-15 3:15PM EDT | 35.00 | 4.32 | 3.85 | 4.10 | 0.00 | - | - | 16 | 87.11% |
AA240322P00037000 | 2024-03-18 10:07AM EDT | 37.00 | 5.70 | 5.50 | 6.85 | -0.95 | -14.29% | 1 | 2 | 128.71% |
AA240322P00041000 | 2024-03-13 11:12AM EDT | 41.00 | 10.25 | 7.95 | 11.65 | 0.00 | - | - | - | 351.17% |
AA240322P00045000 | 2024-03-13 11:12AM EDT | 45.00 | 14.25 | 12.85 | 15.70 | 0.00 | - | - | - | 243.36% |