Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AFRM240322C00025000 | 2024-03-15 3:11PM EDT | 25.00 | 8.88 | 8.30 | 10.35 | 0.00 | - | 5 | 49 | 182.03% |
AFRM240322C00026000 | 2024-03-15 11:10AM EDT | 26.00 | 7.65 | 8.10 | 8.95 | 0.00 | - | 2 | 2 | 207.03% |
AFRM240322C00026500 | 2024-03-15 9:36AM EDT | 26.50 | 6.85 | 6.65 | 8.45 | 0.00 | - | - | 7 | 257.23% |
AFRM240322C00027000 | 2024-03-13 12:57PM EDT | 27.00 | 12.40 | 6.10 | 7.75 | 0.00 | - | 33 | 34 | 218.56% |
AFRM240322C00027500 | 2024-03-15 9:51AM EDT | 27.50 | 6.15 | 6.05 | 7.25 | 0.00 | - | - | 3 | 206.45% |
AFRM240322C00028000 | 2024-03-15 9:39AM EDT | 28.00 | 5.55 | 5.40 | 6.80 | 0.00 | - | 1 | 9 | 200.78% |
AFRM240322C00028500 | 2024-03-15 11:20AM EDT | 28.50 | 5.35 | 5.60 | 6.25 | 0.00 | - | - | 17 | 136.91% |
AFRM240322C00029000 | 2024-03-15 1:56PM EDT | 29.00 | 4.80 | 5.20 | 5.80 | 0.00 | - | 10 | 30 | 138.67% |
AFRM240322C00029500 | 2024-03-18 10:36AM EDT | 29.50 | 4.90 | 4.10 | 5.05 | +0.60 | +13.95% | 4 | 5 | 134.96% |
AFRM240322C00030000 | 2024-03-18 2:36PM EDT | 30.00 | 4.63 | 4.30 | 4.60 | +0.58 | +14.32% | 14 | 62 | 110.94% |
AFRM240322C00030500 | 2024-03-18 3:19PM EDT | 30.50 | 4.15 | 3.90 | 4.00 | +0.56 | +15.60% | 41 | 44 | 100.78% |
AFRM240322C00031000 | 2024-03-18 2:16PM EDT | 31.00 | 3.60 | 3.10 | 3.60 | +0.21 | +6.19% | 36 | 78 | 76.95% |
AFRM240322C00031500 | 2024-03-18 3:32PM EDT | 31.50 | 3.36 | 3.05 | 3.15 | +0.58 | +20.86% | 4 | 126 | 96.88% |
AFRM240322C00032000 | 2024-03-18 3:51PM EDT | 32.00 | 2.81 | 2.67 | 2.79 | +0.24 | +9.34% | 16 | 152 | 97.46% |
AFRM240322C00032500 | 2024-03-18 2:31PM EDT | 32.50 | 2.52 | 2.16 | 2.56 | +0.20 | +8.62% | 34 | 45 | 95.90% |
AFRM240322C00033000 | 2024-03-18 3:32PM EDT | 33.00 | 2.25 | 2.02 | 2.06 | +0.23 | +11.39% | 85 | 139 | 96.19% |
AFRM240322C00033500 | 2024-03-18 3:19PM EDT | 33.50 | 1.89 | 1.72 | 1.75 | +0.11 | +6.18% | 62 | 320 | 95.51% |
AFRM240322C00034000 | 2024-03-18 3:56PM EDT | 34.00 | 1.49 | 1.46 | 1.49 | -0.07 | -4.49% | 239 | 248 | 96.09% |
AFRM240322C00034500 | 2024-03-18 3:59PM EDT | 34.50 | 1.26 | 1.21 | 1.26 | -0.08 | -5.97% | 387 | 841 | 95.90% |
AFRM240322C00035000 | 2024-03-18 3:59PM EDT | 35.00 | 1.03 | 0.94 | 1.05 | -0.12 | -10.43% | 971 | 564 | 93.75% |
AFRM240322C00035500 | 2024-03-18 3:56PM EDT | 35.50 | 0.90 | 0.80 | 0.87 | -0.07 | -7.22% | 642 | 247 | 95.21% |
AFRM240322C00036000 | 2024-03-18 3:54PM EDT | 36.00 | 0.75 | 0.68 | 0.72 | -0.08 | -9.64% | 776 | 245 | 96.88% |
AFRM240322C00036500 | 2024-03-18 3:38PM EDT | 36.50 | 0.68 | 0.56 | 0.59 | -0.03 | -4.23% | 450 | 226 | 97.56% |
AFRM240322C00037000 | 2024-03-18 3:59PM EDT | 37.00 | 0.46 | 0.45 | 0.48 | -0.15 | -24.59% | 1,301 | 1,559 | 97.85% |
AFRM240322C00037500 | 2024-03-18 3:34PM EDT | 37.50 | 0.45 | 0.37 | 0.40 | -0.05 | -10.00% | 757 | 700 | 99.22% |
AFRM240322C00038000 | 2024-03-18 3:57PM EDT | 38.00 | 0.32 | 0.29 | 0.32 | -0.11 | -25.58% | 1,641 | 1,548 | 99.22% |
AFRM240322C00038500 | 2024-03-18 3:30PM EDT | 38.50 | 0.28 | 0.23 | 0.26 | -0.08 | -22.22% | 92 | 268 | 99.80% |
AFRM240322C00039000 | 2024-03-18 3:50PM EDT | 39.00 | 0.22 | 0.18 | 0.21 | -0.09 | -29.03% | 555 | 900 | 100.39% |
AFRM240322C00039500 | 2024-03-18 3:01PM EDT | 39.50 | 0.17 | 0.15 | 0.17 | -0.10 | -37.04% | 135 | 614 | 101.76% |
AFRM240322C00040000 | 2024-03-18 3:35PM EDT | 40.00 | 0.15 | 0.12 | 0.14 | -0.06 | -28.57% | 881 | 885 | 102.73% |
AFRM240322C00040500 | 2024-03-18 3:59PM EDT | 40.50 | 0.10 | 0.00 | 0.12 | -0.09 | -47.37% | 15 | 175 | 92.97% |
AFRM240322C00041000 | 2024-03-18 3:12PM EDT | 41.00 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 195 | 534 | 104.69% |
AFRM240322C00041500 | 2024-03-18 3:40PM EDT | 41.50 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 122 | 209 | 106.25% |
AFRM240322C00042000 | 2024-03-18 3:40PM EDT | 42.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 29 | 532 | 108.59% |
AFRM240322C00042500 | 2024-03-18 2:10PM EDT | 42.50 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 79 | 132 | 111.72% |
AFRM240322C00043000 | 2024-03-18 3:35PM EDT | 43.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 83 | 570 | 110.16% |
AFRM240322C00043500 | 2024-03-18 10:42AM EDT | 43.50 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 3 | 306 | 110.16% |
AFRM240322C00044000 | 2024-03-18 2:47PM EDT | 44.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 12 | 564 | 110.94% |
AFRM240322C00044500 | 2024-03-15 1:29PM EDT | 44.50 | 0.07 | 0.01 | 0.07 | 0.00 | - | - | 413 | 124.22% |
AFRM240322C00045000 | 2024-03-18 3:52PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 87 | 882 | 120.31% |
AFRM240322C00045500 | 2024-03-18 10:12AM EDT | 45.50 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 1 | 111 | 129.69% |
AFRM240322C00046000 | 2024-03-18 12:57PM EDT | 46.00 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 5 | 151 | 131.25% |
AFRM240322C00046500 | 2024-03-18 9:53AM EDT | 46.50 | 0.01 | 0.00 | 0.04 | -0.14 | -93.33% | 1 | 1 | 128.13% |
AFRM240322C00047000 | 2024-03-18 3:51PM EDT | 47.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 2 | 590 | 131.25% |
AFRM240322C00047500 | 2024-03-18 10:16AM EDT | 47.50 | 0.01 | 0.00 | 0.26 | -0.01 | -50.00% | 2 | 52 | 181.25% |
AFRM240322C00048000 | 2024-03-18 1:07PM EDT | 48.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 52 | 104 | 143.75% |
AFRM240322C00048500 | 2024-03-15 3:03PM EDT | 48.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 14 | 217.19% |
AFRM240322C00049000 | 2024-03-15 1:34PM EDT | 49.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 4 | 77 | 216.02% |
AFRM240322C00049500 | 2024-03-14 9:38AM EDT | 49.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 9 | 210.55% |
AFRM240322C00050000 | 2024-03-18 11:34AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 508 | 131.25% |
AFRM240322C00051000 | 2024-03-14 10:24AM EDT | 51.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 99 | 240.23% |
AFRM240322C00052000 | 2024-03-14 3:51PM EDT | 52.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 17 | 41 | 248.83% |
AFRM240322C00053000 | 2024-03-14 11:55AM EDT | 53.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 56 | 257.42% |
AFRM240322C00054000 | 2024-03-13 10:13AM EDT | 54.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 265.63% |
AFRM240322C00055000 | 2024-03-18 10:55AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 191 | 162.50% |
AFRM240322C00056000 | 2024-03-04 12:00PM EDT | 56.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 247.66% |
AFRM240322C00057000 | 2024-03-08 4:11PM EDT | 57.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 15 | 289.06% |
AFRM240322C00058000 | 2024-03-12 9:36AM EDT | 58.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 296.48% |
AFRM240322C00059000 | 2024-03-07 11:33AM EDT | 59.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 303.91% |
AFRM240322C00060000 | 2024-03-13 12:22PM EDT | 60.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 44 | 151 | 285.16% |
AFRM240322C00062000 | 2024-03-12 1:00PM EDT | 62.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 231.25% |
AFRM240322C00063000 | 2024-03-11 12:58PM EDT | 63.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 331.25% |
AFRM240322C00064000 | 2024-03-01 3:37PM EDT | 64.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 2 | 2 | 336.33% |
AFRM240322C00065000 | 2024-03-13 1:17PM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 117 | 240.63% |
AFRM240322C00070000 | 2024-03-12 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 68 | 231.25% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AFRM240322P00024500 | 2024-03-15 3:04PM EDT | 24.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 191 | 131.25% |
AFRM240322P00025000 | 2024-03-18 2:09PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 196 | 729 | 125.00% |
AFRM240322P00025500 | 2024-03-18 11:53AM EDT | 25.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 31 | 8 | 117.19% |
AFRM240322P00026000 | 2024-03-18 2:49PM EDT | 26.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 12 | 158 | 115.63% |
AFRM240322P00026500 | 2024-03-18 11:57AM EDT | 26.50 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 5 | 25 | 114.06% |
AFRM240322P00027000 | 2024-03-18 3:24PM EDT | 27.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 26 | 315 | 109.38% |
AFRM240322P00027500 | 2024-03-18 11:39AM EDT | 27.50 | 0.04 | 0.01 | 0.07 | -0.05 | -55.56% | 130 | 53 | 110.16% |
AFRM240322P00028000 | 2024-03-18 2:21PM EDT | 28.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 234 | 167 | 102.34% |
AFRM240322P00028500 | 2024-03-18 3:10PM EDT | 28.50 | 0.04 | 0.03 | 0.08 | -0.13 | -76.47% | 135 | 151 | 100.78% |
AFRM240322P00029000 | 2024-03-18 3:36PM EDT | 29.00 | 0.07 | 0.06 | 0.10 | -0.13 | -65.00% | 144 | 471 | 99.61% |
AFRM240322P00029500 | 2024-03-18 3:55PM EDT | 29.50 | 0.09 | 0.09 | 0.11 | -0.21 | -70.00% | 188 | 442 | 96.09% |
AFRM240322P00030000 | 2024-03-18 3:55PM EDT | 30.00 | 0.14 | 0.13 | 0.15 | -0.24 | -63.16% | 202 | 678 | 95.31% |
AFRM240322P00030500 | 2024-03-18 3:55PM EDT | 30.50 | 0.19 | 0.19 | 0.20 | -0.27 | -58.70% | 69 | 215 | 94.53% |
AFRM240322P00031000 | 2024-03-18 3:58PM EDT | 31.00 | 0.27 | 0.26 | 0.29 | -0.32 | -54.24% | 862 | 533 | 95.12% |
AFRM240322P00031500 | 2024-03-18 3:58PM EDT | 31.50 | 0.39 | 0.35 | 0.38 | -0.32 | -45.07% | 181 | 235 | 94.34% |
AFRM240322P00032000 | 2024-03-18 3:56PM EDT | 32.00 | 0.46 | 0.47 | 0.64 | -0.41 | -47.13% | 160 | 1,174 | 100.59% |
AFRM240322P00032500 | 2024-03-18 3:53PM EDT | 32.50 | 0.58 | 0.61 | 0.64 | -0.51 | -46.79% | 131 | 868 | 93.75% |
AFRM240322P00033000 | 2024-03-18 3:50PM EDT | 33.00 | 0.75 | 0.78 | 0.82 | -0.53 | -41.41% | 503 | 2,673 | 93.95% |
AFRM240322P00033500 | 2024-03-18 3:53PM EDT | 33.50 | 0.95 | 0.97 | 1.03 | -0.62 | -39.49% | 508 | 618 | 93.75% |
AFRM240322P00034000 | 2024-03-18 3:24PM EDT | 34.00 | 1.12 | 1.22 | 1.25 | -0.68 | -37.78% | 142 | 361 | 93.95% |
AFRM240322P00034500 | 2024-03-18 3:55PM EDT | 34.50 | 1.43 | 1.46 | 1.65 | -0.63 | -30.58% | 426 | 543 | 98.05% |
AFRM240322P00035000 | 2024-03-18 3:57PM EDT | 35.00 | 1.81 | 1.75 | 1.91 | -0.69 | -27.60% | 138 | 556 | 96.88% |
AFRM240322P00035500 | 2024-03-18 3:58PM EDT | 35.50 | 2.15 | 2.09 | 2.15 | -0.62 | -22.38% | 79 | 163 | 94.92% |
AFRM240322P00036000 | 2024-03-18 3:58PM EDT | 36.00 | 2.50 | 2.43 | 2.68 | -0.65 | -20.63% | 46 | 398 | 101.86% |
AFRM240322P00036500 | 2024-03-18 3:58PM EDT | 36.50 | 2.87 | 2.81 | 2.86 | -0.63 | -18.00% | 22 | 149 | 95.12% |
AFRM240322P00037000 | 2024-03-18 1:59PM EDT | 37.00 | 3.35 | 2.98 | 3.75 | -0.55 | -14.10% | 7 | 486 | 107.52% |
AFRM240322P00037500 | 2024-03-18 3:30PM EDT | 37.50 | 3.50 | 3.15 | 3.70 | -0.80 | -18.60% | 11 | 272 | 70.51% |
AFRM240322P00038000 | 2024-03-18 2:45PM EDT | 38.00 | 3.96 | 4.00 | 4.35 | -0.87 | -18.01% | 29 | 164 | 107.81% |
AFRM240322P00038500 | 2024-03-18 3:12PM EDT | 38.50 | 4.35 | 4.15 | 4.80 | -0.82 | -15.86% | 34 | 197 | 91.99% |
AFRM240322P00039000 | 2024-03-18 3:31PM EDT | 39.00 | 4.97 | 4.75 | 5.55 | -0.61 | -10.93% | 11 | 1,588 | 120.90% |
AFRM240322P00039500 | 2024-03-15 12:32PM EDT | 39.50 | 6.10 | 5.35 | 5.55 | 0.00 | - | 1 | 583 | 101.76% |
AFRM240322P00040000 | 2024-03-18 3:35PM EDT | 40.00 | 5.55 | 5.80 | 6.00 | -1.00 | -15.27% | 161 | 377 | 98.83% |
AFRM240322P00040500 | 2024-03-18 12:02PM EDT | 40.50 | 6.49 | 6.25 | 6.50 | +0.69 | +11.90% | 1 | 80 | 99.22% |
AFRM240322P00041000 | 2024-03-18 3:19PM EDT | 41.00 | 6.69 | 6.80 | 7.20 | -0.02 | -0.30% | 10 | 93 | 128.91% |
AFRM240322P00041500 | 2024-03-18 3:36PM EDT | 41.50 | 7.02 | 7.25 | 7.50 | -0.43 | -5.77% | 5 | 20 | 110.16% |
AFRM240322P00042000 | 2024-03-18 1:42PM EDT | 42.00 | 8.07 | 7.70 | 7.95 | -0.46 | -5.39% | 1 | 125 | 99.22% |
AFRM240322P00042500 | 2024-03-18 11:08AM EDT | 42.50 | 8.23 | 7.65 | 8.85 | -0.57 | -6.48% | 10 | 85 | 193.55% |
AFRM240322P00043000 | 2024-03-18 10:38AM EDT | 43.00 | 8.87 | 8.50 | 9.70 | -0.56 | -5.94% | 4 | 55 | 168.55% |
AFRM240322P00043500 | 2024-03-18 11:39AM EDT | 43.50 | 9.21 | 9.00 | 9.75 | -0.61 | -6.21% | 27 | 125 | 131.25% |
AFRM240322P00044000 | 2024-03-18 3:47PM EDT | 44.00 | 9.40 | 9.50 | 10.25 | -1.50 | -13.76% | 3 | 47 | 135.94% |
AFRM240322P00044500 | 2024-03-13 1:01PM EDT | 44.50 | 5.80 | 9.25 | 11.40 | 0.00 | - | - | 2 | 121.88% |
AFRM240322P00045000 | 2024-03-18 2:01PM EDT | 45.00 | 10.78 | 10.45 | 11.45 | +4.83 | +81.18% | 14 | 31 | 164.45% |
AFRM240322P00045500 | 2024-03-13 3:11PM EDT | 45.50 | 7.05 | 10.60 | 12.20 | 0.00 | - | - | 2 | 157.42% |
AFRM240322P00046000 | 2024-03-18 9:35AM EDT | 46.00 | 11.69 | 11.05 | 12.25 | +4.19 | +55.87% | 4 | 104 | 224.61% |
AFRM240322P00046500 | 2024-03-13 3:40PM EDT | 46.50 | 7.90 | 11.55 | 13.15 | 0.00 | - | - | 1 | 150.00% |
AFRM240322P00047000 | 2024-03-18 12:01PM EDT | 47.00 | 12.85 | 11.25 | 13.25 | +4.87 | +61.03% | 3 | 39 | 235.55% |
AFRM240322P00047500 | 2024-03-12 9:45AM EDT | 47.50 | 11.55 | 12.10 | 14.55 | 0.00 | - | - | 3 | 146.09% |
AFRM240322P00048000 | 2024-02-21 2:30PM EDT | 48.00 | 12.50 | 13.45 | 14.55 | 0.00 | - | 5 | 8 | 204.69% |
AFRM240322P00048500 | 2024-03-13 10:27AM EDT | 48.50 | 9.45 | 13.15 | 15.50 | 0.00 | - | - | 3 | 153.91% |
AFRM240322P00049000 | 2024-03-12 2:15PM EDT | 49.00 | 12.18 | 14.35 | 15.30 | 0.00 | - | 104 | 73 | 157.81% |
AFRM240322P00050000 | 2024-03-11 12:04PM EDT | 50.00 | 11.60 | 14.85 | 16.85 | 0.00 | - | 1 | 9 | 178.13% |
AFRM240322P00051000 | 2024-03-14 9:56AM EDT | 51.00 | 15.50 | 16.05 | 17.45 | 0.00 | - | 3 | 1 | 303.91% |
AFRM240322P00052000 | 2024-03-15 9:50AM EDT | 52.00 | 18.50 | 15.95 | 18.75 | 0.00 | - | 2 | 2 | 349.61% |
AFRM240322P00054000 | 2024-03-11 9:42AM EDT | 54.00 | 15.45 | 18.50 | 21.15 | 0.00 | - | 2 | 2 | 192.19% |
AFRM240322P00055000 | 2024-02-08 11:19AM EDT | 55.00 | 11.60 | 15.75 | 16.90 | 0.00 | - | - | 5 | 0.00% |
AFRM240322P00057000 | 2024-03-13 9:47AM EDT | 57.00 | 18.70 | 21.65 | 24.00 | 0.00 | - | - | 5 | 210.94% |