Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
BAC240517C00035000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.55 | 3.45 | 3.60 | +0.10 | +2.90% | 146 | 11,533 | 55.47% |
BAC240524C00035000 | 2024-05-10 2:10PM EDT | 2024-05-24 | 3.55 | 3.50 | 3.65 | +0.10 | +2.90% | 41 | 411 | 42.68% |
BAC240531C00035000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 3.60 | 3.55 | 3.75 | +0.10 | +2.86% | 31 | 535 | 39.75% |
BAC240607C00035000 | 2024-05-10 10:25AM EDT | 2024-06-07 | 3.63 | 2.83 | 3.75 | +0.87 | +31.52% | 18 | 122 | 34.47% |
BAC240614C00035000 | 2024-05-09 10:49AM EDT | 2024-06-14 | 3.22 | 2.92 | 3.75 | 0.00 | - | 3 | 41 | 30.81% |
BAC240621C00035000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 3.70 | 3.65 | 3.70 | +0.12 | +3.35% | 247 | 58,731 | 26.47% |
BAC240719C00035000 | 2024-05-10 2:40PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.00 | +0.25 | +6.85% | 41 | 8,756 | 27.52% |
BAC240816C00035000 | 2024-05-10 1:00PM EDT | 2024-08-16 | 4.25 | 4.20 | 4.30 | +0.25 | +6.25% | 15 | 5,838 | 28.35% |
BAC240920C00035000 | 2024-05-10 3:45PM EDT | 2024-09-20 | 4.55 | 4.45 | 4.55 | +0.15 | +3.41% | 271 | 18,600 | 27.71% |
BAC241018C00035000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 4.75 | 4.70 | 4.80 | +0.10 | +2.15% | 33 | 2,867 | 28.17% |
BAC241115C00035000 | 2024-05-08 10:21AM EDT | 2024-11-15 | 4.42 | 5.00 | 5.15 | 0.00 | - | 6 | 4,473 | 29.72% |
BAC241220C00035000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 5.35 | 5.25 | 5.50 | +0.68 | +14.56% | 9 | 2,456 | 30.65% |
BAC250117C00035000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 5.55 | 5.45 | 5.60 | +0.10 | +1.83% | 291 | 59,731 | 29.79% |
BAC250321C00035000 | 2024-05-09 10:21AM EDT | 2025-03-21 | 5.65 | 5.90 | 6.05 | 0.00 | - | 2 | 6,905 | 30.20% |
BAC250620C00035000 | 2024-05-10 3:11PM EDT | 2025-06-20 | 6.50 | 6.50 | 6.65 | +0.33 | +5.35% | 108 | 9,645 | 30.73% |
BAC260116C00035000 | 2024-05-10 3:48PM EDT | 2026-01-16 | 7.66 | 7.55 | 8.50 | +0.16 | +2.13% | 11 | 7,417 | 35.16% |
BAC261218C00035000 | 2024-05-10 3:48PM EDT | 2026-12-18 | 8.95 | 8.80 | 8.95 | +0.50 | +5.92% | 34 | 450 | 30.27% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
BAC240517P00035000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 57 | 18,505 | 35.94% |
BAC240524P00035000 | 2024-05-10 10:25AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 34 | 788 | 27.15% |
BAC240531P00035000 | 2024-05-10 11:49AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | 0.00 | - | 41 | 976 | 24.41% |
BAC240607P00035000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 13 | 161 | 23.54% |
BAC240614P00035000 | 2024-05-10 10:49AM EDT | 2024-06-14 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 16 | 12 | 22.75% |
BAC240621P00035000 | 2024-05-10 2:52PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 266 | 62,393 | 22.17% |
BAC240719P00035000 | 2024-05-10 3:24PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.36 | -0.03 | -7.89% | 163 | 15,696 | 23.29% |
BAC240816P00035000 | 2024-05-10 2:15PM EDT | 2024-08-16 | 0.51 | 0.50 | 0.53 | -0.02 | -3.77% | 4,620 | 19,240 | 22.90% |
BAC240920P00035000 | 2024-05-10 12:30PM EDT | 2024-09-20 | 0.72 | 0.72 | 0.74 | -0.05 | -6.49% | 169 | 45,293 | 22.78% |
BAC241018P00035000 | 2024-05-10 2:26PM EDT | 2024-10-18 | 0.95 | 0.92 | 0.94 | 0.00 | - | 106 | 9,643 | 23.24% |
BAC241115P00035000 | 2024-05-10 3:19PM EDT | 2024-11-15 | 1.09 | 1.10 | 1.14 | -0.06 | -5.22% | 46 | 3,913 | 23.71% |
BAC241220P00035000 | 2024-05-10 1:03PM EDT | 2024-12-20 | 1.35 | 1.30 | 1.33 | -0.10 | -6.90% | 45 | 6,519 | 23.71% |
BAC250117P00035000 | 2024-05-10 1:06PM EDT | 2025-01-17 | 1.53 | 1.47 | 1.51 | +0.02 | +1.32% | 20 | 43,910 | 24.02% |
BAC250321P00035000 | 2024-05-10 12:11PM EDT | 2025-03-21 | 1.76 | 1.75 | 1.79 | -0.26 | -12.87% | 4 | 7,813 | 23.78% |
BAC250620P00035000 | 2024-05-10 12:21PM EDT | 2025-06-20 | 2.17 | 2.13 | 5.00 | -0.15 | -6.47% | 4 | 24,800 | 43.01% |
BAC260116P00035000 | 2024-05-10 9:34AM EDT | 2026-01-16 | 2.91 | 2.88 | 2.96 | -0.17 | -5.52% | 8 | 3,064 | 23.63% |
BAC261218P00035000 | 2024-05-03 3:24PM EDT | 2026-12-18 | 4.10 | 3.60 | 3.90 | 0.00 | - | 1 | 420 | 23.21% |