Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
BA240328C00200000 | 2024-03-28 3:42PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,083 | 7,635 | 28.91% |
BA240405C00200000 | 2024-03-28 3:41PM EDT | 2024-04-05 | 0.65 | 0.60 | 0.65 | -0.09 | -12.33% | 2,244 | 2,626 | 23.32% |
BA240412C00200000 | 2024-03-28 3:30PM EDT | 2024-04-12 | 1.74 | 1.67 | 1.74 | +0.04 | +2.35% | 395 | 1,283 | 26.45% |
BA240419C00200000 | 2024-03-28 3:41PM EDT | 2024-04-19 | 2.58 | 2.57 | 2.61 | +0.08 | +3.20% | 668 | 7,629 | 27.26% |
BA240426C00200000 | 2024-03-28 3:39PM EDT | 2024-04-26 | 4.60 | 4.55 | 4.75 | +0.10 | +2.22% | 68 | 587 | 34.31% |
BA240503C00200000 | 2024-03-28 2:59PM EDT | 2024-05-03 | 5.85 | 5.50 | 5.85 | -0.20 | -3.31% | 24 | 193 | 35.56% |
BA240517C00200000 | 2024-03-28 3:40PM EDT | 2024-05-17 | 7.00 | 6.90 | 7.05 | +0.24 | +3.55% | 3,503 | 25,713 | 34.56% |
BA240621C00200000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 9.70 | 9.65 | 9.75 | +0.57 | +6.24% | 250 | 6,988 | 33.94% |
BA240719C00200000 | 2024-03-28 1:59PM EDT | 2024-07-19 | 11.30 | 11.45 | 11.65 | +0.55 | +5.12% | 62 | 810 | 33.91% |
BA240816C00200000 | 2024-03-28 3:10PM EDT | 2024-08-16 | 14.05 | 13.90 | 14.00 | +0.74 | +5.56% | 38 | 844 | 35.29% |
BA240920C00200000 | 2024-03-28 12:36PM EDT | 2024-09-20 | 15.60 | 15.85 | 16.05 | +0.25 | +1.63% | 13 | 1,703 | 35.43% |
BA241018C00200000 | 2024-03-27 1:25PM EDT | 2024-10-18 | 17.20 | 17.45 | 17.65 | +0.60 | +3.61% | 8 | 749 | 35.69% |
BA241115C00200000 | 2024-03-28 1:46PM EDT | 2024-11-15 | 19.50 | 19.20 | 19.80 | +0.80 | +4.28% | 77 | 126 | 36.97% |
BA250117C00200000 | 2024-03-28 3:36PM EDT | 2025-01-17 | 22.60 | 22.60 | 22.90 | +0.60 | +2.73% | 485 | 4,985 | 37.27% |
BA250321C00200000 | 2024-03-28 2:05PM EDT | 2025-03-21 | 25.72 | 25.85 | 26.15 | +0.97 | +3.92% | 46 | 391 | 38.11% |
BA250620C00200000 | 2024-03-28 2:58PM EDT | 2025-06-20 | 30.35 | 30.10 | 30.55 | +0.95 | +3.23% | 2 | 668 | 39.22% |
BA251219C00200000 | 2024-03-27 10:49AM EDT | 2025-12-19 | 36.15 | 37.50 | 38.20 | 0.00 | - | 9 | 428 | 40.75% |
BA260116C00200000 | 2024-03-28 3:10PM EDT | 2026-01-16 | 38.80 | 38.50 | 39.15 | +1.10 | +2.92% | 56 | 984 | 40.81% |
BA260618C00200000 | 2024-03-25 12:50PM EDT | 2026-06-18 | 42.80 | 43.05 | 48.05 | 0.00 | - | 6 | 152 | 44.75% |
BA261218C00200000 | 2024-03-28 2:38PM EDT | 2026-12-18 | 49.27 | 48.75 | 49.90 | +1.27 | +2.65% | 3 | 369 | 41.94% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
BA240328P00200000 | 2024-03-28 3:32PM EDT | 2024-03-28 | 6.95 | 6.80 | 7.25 | -1.75 | -20.11% | 27 | 125 | 57.72% |
BA240405P00200000 | 2024-03-28 3:39PM EDT | 2024-04-05 | 7.57 | 7.30 | 7.50 | -1.70 | -18.34% | 55 | 318 | 22.83% |
BA240412P00200000 | 2024-03-28 12:29PM EDT | 2024-04-12 | 9.00 | 8.15 | 8.35 | -0.35 | -3.74% | 8 | 108 | 24.35% |
BA240419P00200000 | 2024-03-28 3:14PM EDT | 2024-04-19 | 8.78 | 9.00 | 9.15 | -1.22 | -12.20% | 117 | 6,239 | 25.23% |
BA240426P00200000 | 2024-03-28 11:12AM EDT | 2024-04-26 | 11.85 | 10.55 | 11.00 | -0.74 | -5.88% | 1 | 46 | 31.26% |
BA240503P00200000 | 2024-03-28 10:26AM EDT | 2024-05-03 | 12.10 | 11.25 | 11.90 | -3.87 | -24.23% | 1 | 23 | 32.02% |
BA240517P00200000 | 2024-03-28 3:23PM EDT | 2024-05-17 | 12.60 | 12.45 | 12.70 | -0.80 | -5.97% | 66 | 2,082 | 30.15% |
BA240621P00200000 | 2024-03-28 3:33PM EDT | 2024-06-21 | 14.35 | 14.35 | 14.40 | -0.83 | -5.47% | 116 | 6,436 | 27.88% |
BA240719P00200000 | 2024-03-28 3:13PM EDT | 2024-07-19 | 15.32 | 15.45 | 15.65 | -0.88 | -5.43% | 276 | 1,072 | 27.17% |
BA240816P00200000 | 2024-03-28 2:29PM EDT | 2024-08-16 | 17.15 | 16.95 | 17.15 | -1.45 | -7.80% | 30 | 416 | 27.50% |
BA240920P00200000 | 2024-03-28 1:41PM EDT | 2024-09-20 | 18.60 | 18.05 | 18.30 | -0.95 | -4.86% | 26 | 1,591 | 26.79% |
BA241018P00200000 | 2024-03-28 2:08PM EDT | 2024-10-18 | 19.37 | 19.00 | 19.20 | -1.23 | -5.97% | 2 | 322 | 26.46% |
BA241115P00200000 | 2024-03-28 12:41PM EDT | 2024-11-15 | 20.95 | 20.35 | 20.60 | -0.80 | -3.68% | 5 | 55 | 27.09% |
BA250117P00200000 | 2024-03-28 3:38PM EDT | 2025-01-17 | 21.90 | 21.80 | 22.10 | -1.45 | -6.21% | 12 | 4,750 | 26.21% |
BA250321P00200000 | 2024-03-28 2:50PM EDT | 2025-03-21 | 24.00 | 23.60 | 23.90 | -1.62 | -6.32% | 26 | 2,052 | 26.16% |
BA250620P00200000 | 2024-03-25 12:33PM EDT | 2025-06-20 | 27.27 | 25.95 | 26.40 | 0.00 | - | 23 | 679 | 26.29% |
BA251219P00200000 | 2024-03-26 2:11PM EDT | 2025-12-19 | 32.20 | 29.55 | 30.30 | 0.00 | - | 5 | 430 | 26.04% |
BA260116P00200000 | 2024-03-28 11:27AM EDT | 2026-01-16 | 31.08 | 30.15 | 30.75 | -0.45 | -1.43% | 5 | 720 | 25.92% |
BA260618P00200000 | 2024-03-26 9:30AM EDT | 2026-06-18 | 33.15 | 32.10 | 33.45 | 0.00 | - | 2 | 119 | 25.71% |
BA261218P00200000 | 2024-03-26 3:37PM EDT | 2026-12-18 | 37.66 | 34.60 | 35.95 | 0.00 | - | 1 | 227 | 25.21% |