Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AA240405C00022000 | 2024-03-01 1:12PM EDT | 22.00 | 5.86 | 10.85 | 13.40 | 0.00 | - | 10 | 10 | 212.11% |
AA240405C00023000 | 2024-03-04 2:17PM EDT | 23.00 | 4.66 | 9.80 | 13.00 | 0.00 | - | 4 | 4 | 230.27% |
AA240405C00024000 | 2024-02-27 3:26PM EDT | 24.00 | 3.39 | 9.05 | 11.60 | 0.00 | - | - | 6 | 202.34% |
AA240405C00025000 | 2024-03-08 10:46AM EDT | 25.00 | 5.75 | 8.10 | 10.50 | 0.00 | - | 2 | 9 | 181.45% |
AA240405C00026000 | 2024-03-27 1:09PM EDT | 26.00 | 6.82 | 7.05 | 9.25 | 0.00 | - | 17 | 32 | 147.27% |
AA240405C00027000 | 2024-03-27 3:37PM EDT | 27.00 | 6.07 | 6.10 | 8.25 | 0.00 | - | 3 | 98 | 133.98% |
AA240405C00027500 | 2024-03-28 1:40PM EDT | 27.50 | 5.80 | 5.35 | 8.00 | +1.71 | +41.81% | 10 | 11 | 125.98% |
AA240405C00028000 | 2024-03-28 3:30PM EDT | 28.00 | 6.00 | 5.25 | 7.35 | +1.48 | +32.74% | 1 | 116 | 129.69% |
AA240405C00028500 | 2024-03-28 1:29PM EDT | 28.50 | 5.22 | 4.50 | 7.00 | +2.12 | +68.39% | 6 | 23 | 116.80% |
AA240405C00029000 | 2024-03-28 3:28PM EDT | 29.00 | 4.95 | 4.25 | 6.30 | +1.03 | +26.28% | 16 | 82 | 110.74% |
AA240405C00029500 | 2024-03-28 3:42PM EDT | 29.50 | 4.40 | 3.80 | 5.85 | +0.93 | +26.80% | 1 | 87 | 106.45% |
AA240405C00030000 | 2024-03-28 3:17PM EDT | 30.00 | 3.84 | 2.99 | 5.50 | +0.61 | +18.89% | 21 | 173 | 91.89% |
AA240405C00030500 | 2024-03-28 12:00PM EDT | 30.50 | 3.40 | 2.91 | 4.90 | +0.64 | +23.19% | 7 | 85 | 95.12% |
AA240405C00031000 | 2024-03-28 1:43PM EDT | 31.00 | 2.76 | 2.77 | 3.55 | +0.39 | +16.46% | 17 | 261 | 69.14% |
AA240405C00031500 | 2024-03-28 12:52PM EDT | 31.50 | 2.33 | 2.32 | 2.56 | +0.47 | +25.27% | 9 | 80 | 53.81% |
AA240405C00032000 | 2024-03-28 3:58PM EDT | 32.00 | 2.09 | 1.95 | 2.11 | +0.59 | +39.33% | 63 | 520 | 49.51% |
AA240405C00032500 | 2024-03-28 3:58PM EDT | 32.50 | 1.67 | 1.56 | 1.68 | +0.40 | +31.50% | 105 | 81 | 45.51% |
AA240405C00033000 | 2024-03-28 3:47PM EDT | 33.00 | 1.34 | 1.15 | 1.31 | +0.46 | +52.27% | 213 | 262 | 43.46% |
AA240405C00033500 | 2024-03-28 3:58PM EDT | 33.50 | 1.01 | 0.93 | 0.96 | +0.34 | +50.75% | 422 | 236 | 40.63% |
AA240405C00034000 | 2024-03-28 3:38PM EDT | 34.00 | 0.73 | 0.69 | 0.72 | +0.26 | +55.32% | 435 | 476 | 41.02% |
AA240405C00034500 | 2024-03-28 3:50PM EDT | 34.50 | 0.51 | 0.49 | 0.53 | +0.14 | +37.84% | 293 | 132 | 41.50% |
AA240405C00035000 | 2024-03-28 3:39PM EDT | 35.00 | 0.38 | 0.34 | 0.37 | +0.13 | +52.00% | 218 | 569 | 41.41% |
AA240405C00035500 | 2024-03-28 3:54PM EDT | 35.50 | 0.23 | 0.23 | 0.26 | +0.10 | +76.92% | 252 | 247 | 41.90% |
AA240405C00036000 | 2024-03-28 3:39PM EDT | 36.00 | 0.18 | 0.16 | 0.19 | +0.06 | +50.00% | 28 | 12 | 43.26% |
AA240405C00036500 | 2024-03-28 3:15PM EDT | 36.50 | 0.11 | 0.10 | 0.13 | +0.05 | +83.33% | 24 | 1 | 43.75% |
AA240405C00037000 | 2024-03-28 3:57PM EDT | 37.00 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 80 | 104 | 44.53% |
AA240405C00037500 | 2024-03-28 3:35PM EDT | 37.50 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 21 | 10 | 44.92% |
AA240405C00038000 | 2024-03-28 3:44PM EDT | 38.00 | 0.05 | 0.02 | 0.05 | -0.08 | -61.54% | 35 | 6 | 47.66% |
AA240405C00038500 | 2024-03-25 9:59AM EDT | 38.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 16 | 16 | 49.61% |
AA240405C00039000 | 2024-03-28 3:59PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 102 | 88 | 47.66% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AA240405P00019000 | 2024-02-26 1:56PM EDT | 19.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 51 | 51 | 153.13% |
AA240405P00020000 | 2024-03-11 2:21PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 140.63% |
AA240405P00021000 | 2024-03-08 4:48PM EDT | 21.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 17 | 266.41% |
AA240405P00022000 | 2024-03-19 10:17AM EDT | 22.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 1 | 517 | 245.90% |
AA240405P00023000 | 2024-03-27 2:43PM EDT | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 154 | 115.63% |
AA240405P00024000 | 2024-03-27 2:43PM EDT | 24.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 560 | 112.50% |
AA240405P00024500 | 2024-03-22 9:43AM EDT | 24.50 | 0.02 | 0.00 | 1.15 | 0.00 | - | 7 | 7 | 197.66% |
AA240405P00025000 | 2024-03-27 12:48PM EDT | 25.00 | 0.03 | 0.00 | 0.84 | 0.00 | - | 3 | 588 | 171.09% |
AA240405P00026000 | 2024-03-28 9:41AM EDT | 26.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 290 | 101.95% |
AA240405P00026500 | 2024-03-25 11:27AM EDT | 26.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 65.63% |
AA240405P00027000 | 2024-03-28 3:06PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 41 | 59.38% |
AA240405P00027500 | 2024-03-28 3:37PM EDT | 27.50 | 0.02 | 0.00 | 0.31 | -0.01 | -33.33% | 1 | 23 | 98.05% |
AA240405P00028000 | 2024-03-28 11:47AM EDT | 28.00 | 0.01 | 0.00 | 0.36 | -0.05 | -83.33% | 13 | 51 | 94.73% |
AA240405P00028500 | 2024-03-28 11:29AM EDT | 28.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 107 | 124 | 80.86% |
AA240405P00029000 | 2024-03-28 3:44PM EDT | 29.00 | 0.02 | 0.01 | 0.18 | -0.05 | -71.43% | 11 | 110 | 69.14% |
AA240405P00029500 | 2024-03-28 3:41PM EDT | 29.50 | 0.03 | 0.01 | 0.11 | -0.02 | -40.00% | 6 | 138 | 57.03% |
AA240405P00030000 | 2024-03-28 3:50PM EDT | 30.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 167 | 222 | 49.22% |
AA240405P00030500 | 2024-03-28 3:29PM EDT | 30.50 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 48 | 56 | 45.31% |
AA240405P00031000 | 2024-03-28 3:41PM EDT | 31.00 | 0.09 | 0.06 | 0.09 | -0.11 | -55.00% | 1,319 | 275 | 43.75% |
AA240405P00031500 | 2024-03-28 3:38PM EDT | 31.50 | 0.12 | 0.10 | 0.14 | -0.13 | -52.00% | 50 | 401 | 42.77% |
AA240405P00032000 | 2024-03-28 3:59PM EDT | 32.00 | 0.18 | 0.18 | 0.21 | -0.22 | -55.00% | 126 | 309 | 41.60% |
AA240405P00032500 | 2024-03-28 3:50PM EDT | 32.50 | 0.32 | 0.29 | 0.32 | -0.25 | -43.86% | 45 | 145 | 41.21% |
AA240405P00033000 | 2024-03-28 3:52PM EDT | 33.00 | 0.41 | 0.45 | 0.47 | -0.43 | -51.19% | 332 | 77 | 40.82% |
AA240405P00033500 | 2024-03-28 2:42PM EDT | 33.50 | 0.63 | 0.65 | 0.68 | -0.50 | -44.25% | 163 | 38 | 41.11% |
AA240405P00034000 | 2024-03-28 12:07PM EDT | 34.00 | 0.98 | 0.90 | 0.94 | -0.46 | -31.94% | 25 | 2 | 41.50% |
AA240405P00035000 | 2024-03-28 2:16PM EDT | 35.00 | 1.58 | 1.50 | 1.60 | -2.18 | -57.98% | 23 | 17 | 42.48% |
AA240405P00036000 | 2024-03-27 3:38PM EDT | 36.00 | 3.10 | 2.10 | 2.48 | 0.00 | - | 1 | 1 | 49.22% |