Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
BA240328C00175000 | 2024-03-28 12:06PM EDT | 2024-03-28 | 17.33 | 15.10 | 20.40 | +1.51 | +9.54% | 20 | 195 | 226.61% |
BA240405C00175000 | 2024-03-28 11:11AM EDT | 2024-04-05 | 16.98 | 17.05 | 18.25 | +0.55 | +3.35% | 1 | 88 | 41.99% |
BA240412C00175000 | 2024-03-28 1:20PM EDT | 2024-04-12 | 18.20 | 18.10 | 18.50 | +1.20 | +7.06% | 3 | 31 | 35.74% |
BA240419C00175000 | 2024-03-28 11:57AM EDT | 2024-04-19 | 18.77 | 18.55 | 18.90 | +1.40 | +8.06% | 13 | 1,048 | 34.33% |
BA240426C00175000 | 2024-03-28 10:00AM EDT | 2024-04-26 | 19.49 | 19.65 | 20.55 | +0.99 | +5.35% | 2 | 22 | 42.36% |
BA240517C00175000 | 2024-03-28 11:51AM EDT | 2024-05-17 | 21.45 | 21.70 | 21.90 | +1.00 | +4.89% | 23 | 320 | 38.93% |
BA240621C00175000 | 2024-03-28 10:33AM EDT | 2024-06-21 | 23.58 | 23.75 | 24.30 | +3.08 | +15.02% | 2 | 934 | 38.05% |
BA240719C00175000 | 2024-03-28 12:09PM EDT | 2024-07-19 | 25.20 | 25.35 | 26.00 | -0.23 | -0.90% | 17 | 163 | 37.75% |
BA240816C00175000 | 2024-03-27 1:56PM EDT | 2024-08-16 | 26.75 | 27.60 | 28.20 | 0.00 | - | 1 | 104 | 39.14% |
BA240920C00175000 | 2024-03-25 11:44AM EDT | 2024-09-20 | 29.60 | 29.10 | 30.10 | 0.00 | - | 5 | 155 | 39.08% |
BA241018C00175000 | 2024-03-28 11:22AM EDT | 2024-10-18 | 31.28 | 31.45 | 31.70 | -0.06 | -0.19% | 1 | 15 | 39.44% |
BA241115C00175000 | 2024-03-27 3:58PM EDT | 2024-11-15 | 33.00 | 33.35 | 33.60 | 0.00 | - | 17 | 18 | 40.44% |
BA250117C00175000 | 2024-03-28 12:07PM EDT | 2025-01-17 | 36.00 | 36.20 | 36.55 | +0.90 | +2.56% | 6 | 263 | 40.60% |
BA250321C00175000 | 2024-03-28 12:42PM EDT | 2025-03-21 | 39.45 | 39.35 | 39.65 | +0.95 | +2.47% | 6 | 30 | 41.35% |
BA250620C00175000 | 2024-03-22 2:18PM EDT | 2025-06-20 | 41.57 | 43.30 | 43.75 | 0.00 | - | 1 | 52 | 42.22% |
BA251219C00175000 | 2024-03-14 2:17PM EDT | 2025-12-19 | 43.50 | 50.15 | 51.00 | 0.00 | - | 7 | 71 | 43.54% |
BA260116C00175000 | 2024-03-22 3:10PM EDT | 2026-01-16 | 48.86 | 51.25 | 51.80 | 0.00 | - | 1 | 70 | 43.46% |
BA260618C00175000 | 2024-03-25 2:36PM EDT | 2026-06-18 | 56.15 | 55.40 | 56.70 | 0.00 | - | 2 | 8 | 43.91% |
BA261218C00175000 | 2024-03-27 9:33AM EDT | 2026-12-18 | 59.37 | 60.80 | 61.90 | 0.00 | - | 1 | 110 | 44.28% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
BA240328P00175000 | 2024-03-28 1:55PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 716 | 2,573 | 65.63% |
BA240405P00175000 | 2024-03-28 2:06PM EDT | 2024-04-05 | 0.07 | 0.07 | 0.09 | -0.09 | -56.25% | 367 | 835 | 31.84% |
BA240412P00175000 | 2024-03-28 2:11PM EDT | 2024-04-12 | 0.33 | 0.31 | 0.34 | -0.13 | -28.26% | 58 | 582 | 30.79% |
BA240419P00175000 | 2024-03-28 2:08PM EDT | 2024-04-19 | 0.58 | 0.56 | 0.60 | -0.14 | -19.44% | 363 | 4,317 | 29.47% |
BA240426P00175000 | 2024-03-28 1:02PM EDT | 2024-04-26 | 1.60 | 1.44 | 1.66 | -0.26 | -13.98% | 42 | 527 | 35.25% |
BA240503P00175000 | 2024-03-28 2:02PM EDT | 2024-05-03 | 2.03 | 1.85 | 2.15 | -0.37 | -15.42% | 14 | 37 | 34.95% |
BA240517P00175000 | 2024-03-28 2:01PM EDT | 2024-05-17 | 2.91 | 2.85 | 2.93 | -0.23 | -7.32% | 148 | 2,495 | 33.76% |
BA240621P00175000 | 2024-03-28 1:03PM EDT | 2024-06-21 | 4.40 | 4.30 | 4.45 | -0.52 | -10.57% | 22 | 1,513 | 31.47% |
BA240719P00175000 | 2024-03-28 11:41AM EDT | 2024-07-19 | 5.55 | 5.35 | 5.45 | -0.50 | -8.26% | 16 | 264 | 30.27% |
BA240816P00175000 | 2024-03-27 12:45PM EDT | 2024-08-16 | 7.05 | 6.75 | 6.90 | -0.40 | -5.37% | 3 | 1,206 | 30.81% |
BA240920P00175000 | 2024-03-28 11:37AM EDT | 2024-09-20 | 8.09 | 7.85 | 8.00 | -0.41 | -4.82% | 4 | 790 | 30.04% |
BA241018P00175000 | 2024-03-27 11:07AM EDT | 2024-10-18 | 9.60 | 8.75 | 8.95 | 0.00 | - | 6 | 313 | 29.83% |
BA241115P00175000 | 2024-03-28 12:53PM EDT | 2024-11-15 | 10.22 | 10.00 | 10.20 | -0.43 | -4.04% | 10 | 68 | 30.33% |
BA250117P00175000 | 2024-03-28 10:24AM EDT | 2025-01-17 | 11.87 | 11.45 | 11.75 | -0.55 | -4.43% | 11 | 3,425 | 29.46% |
BA250321P00175000 | 2024-03-25 10:31AM EDT | 2025-03-21 | 13.95 | 13.30 | 13.45 | 0.00 | - | 1 | 175 | 29.27% |
BA250620P00175000 | 2024-03-27 3:11PM EDT | 2025-06-20 | 16.13 | 15.45 | 15.75 | 0.00 | - | 3 | 149 | 29.15% |
BA251219P00175000 | 2024-03-21 3:25PM EDT | 2025-12-19 | 20.70 | 19.00 | 19.50 | 0.00 | - | 10 | 81 | 28.71% |
BA260116P00175000 | 2024-03-22 3:46PM EDT | 2026-01-16 | 21.05 | 19.45 | 19.85 | 0.00 | - | 1 | 565 | 28.46% |
BA260618P00175000 | 2024-03-25 11:49AM EDT | 2026-06-18 | 23.00 | 20.95 | 22.85 | 0.00 | - | 1 | 16 | 28.53% |
BA261218P00175000 | 2024-03-18 9:54AM EDT | 2026-12-18 | 30.22 | 23.60 | 24.75 | 0.00 | - | 10 | 38 | 27.43% |