Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
BBY240328C00067000 | 2024-02-13 4:14PM EDT | 67.00 | 7.70 | 9.85 | 12.45 | 0.00 | - | - | 1 | 0.00% |
BBY240328C00068000 | 2024-03-19 3:07PM EDT | 68.00 | 10.70 | 12.95 | 14.35 | 0.00 | - | 46 | 0 | 247.66% |
BBY240328C00069000 | 2024-03-19 3:07PM EDT | 69.00 | 9.35 | 11.45 | 13.30 | 0.00 | - | 46 | 0 | 223.44% |
BBY240328C00070000 | 2024-03-19 1:00PM EDT | 70.00 | 8.25 | 10.50 | 14.00 | 0.00 | - | 10 | 0 | 199.22% |
BBY240328C00071000 | 2024-03-19 1:00PM EDT | 71.00 | 7.30 | 9.60 | 11.30 | 0.00 | - | 5 | 0 | 193.95% |
BBY240328C00072000 | 2024-03-19 3:07PM EDT | 72.00 | 6.65 | 8.60 | 10.80 | 0.00 | - | 75 | 0 | 242.58% |
BBY240328C00073000 | 2024-03-19 1:00PM EDT | 73.00 | 9.65 | 8.90 | 9.35 | +4.65 | +93.00% | 3 | 0 | 130.47% |
BBY240328C00074000 | 2024-03-19 3:07PM EDT | 74.00 | 4.65 | 6.55 | 8.30 | 0.00 | - | 105 | 0 | 149.80% |
BBY240328C00075000 | 2024-03-19 2:51PM EDT | 75.00 | 3.60 | 6.90 | 7.65 | 0.00 | - | 91 | 0 | 131.64% |
BBY240328C00076000 | 2024-03-28 2:37PM EDT | 76.00 | 5.89 | 5.25 | 6.30 | +0.81 | +15.94% | 3 | 5 | 120.12% |
BBY240328C00077000 | 2024-03-28 11:44AM EDT | 77.00 | 5.39 | 3.25 | 5.30 | +0.09 | +1.70% | 1 | 127 | 104.88% |
BBY240328C00078000 | 2024-03-28 1:02PM EDT | 78.00 | 4.67 | 2.72 | 4.60 | +0.52 | +12.53% | 6 | 94 | 117.38% |
BBY240328C00079000 | 2024-03-28 3:16PM EDT | 79.00 | 3.00 | 1.77 | 3.65 | -0.65 | -17.81% | 20 | 407 | 102.83% |
BBY240328C00080000 | 2024-03-28 3:48PM EDT | 80.00 | 2.20 | 0.78 | 2.80 | +0.29 | +15.18% | 30 | 200 | 93.55% |
BBY240328C00081000 | 2024-03-28 3:28PM EDT | 81.00 | 1.15 | 0.72 | 2.01 | +0.06 | +5.50% | 74 | 391 | 84.38% |
BBY240328C00082000 | 2024-03-28 3:58PM EDT | 82.00 | 0.14 | 0.00 | 0.23 | -0.30 | -68.18% | 251 | 602 | 12.50% |
BBY240328C00083000 | 2024-03-28 3:29PM EDT | 83.00 | 0.02 | 0.00 | 0.01 | -0.12 | -85.71% | 231 | 789 | 13.28% |
BBY240328C00084000 | 2024-03-28 1:18PM EDT | 84.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1,779 | 487 | 26.56% |
BBY240328C00085000 | 2024-03-28 3:03PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 36 | 340 | 36.72% |
BBY240328C00086000 | 2024-03-27 12:30PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 42 | 42.19% |
BBY240328C00087000 | 2024-03-28 1:42PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 29 | 50.00% |
BBY240328C00088000 | 2024-03-27 12:31PM EDT | 88.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 5 | 16 | 73.83% |
BBY240328C00090000 | 2024-03-18 10:25AM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 148.05% |
BBY240328C00095000 | 2024-03-04 12:57PM EDT | 95.00 | 0.22 | 0.00 | 1.15 | 0.00 | - | 2 | 5 | 230.27% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
BBY240328P00045000 | 2024-03-25 11:24AM EDT | 45.00 | 0.02 | 0.00 | 1.51 | 0.00 | - | 1 | 1 | 777.34% |
BBY240328P00055000 | 2024-03-11 1:40PM EDT | 55.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 608.98% |
BBY240328P00060000 | 2024-03-22 2:41PM EDT | 60.00 | 0.38 | 0.00 | 0.38 | 0.00 | - | 1 | 27 | 337.50% |
BBY240328P00063000 | 2024-03-14 10:01AM EDT | 63.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 5 | 8 | 444.14% |
BBY240328P00064000 | 2024-03-25 12:08PM EDT | 64.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 21 | 424.61% |
BBY240328P00065000 | 2024-03-15 3:26PM EDT | 65.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 5 | 19 | 405.27% |
BBY240328P00066000 | 2024-03-25 10:51AM EDT | 66.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 25 | 46 | 195.31% |
BBY240328P00067000 | 2024-03-22 3:43PM EDT | 67.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 313.28% |
BBY240328P00068000 | 2024-03-21 1:20PM EDT | 68.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 16 | 296.09% |
BBY240328P00069000 | 2024-03-25 1:40PM EDT | 69.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 7 | 30 | 278.91% |
BBY240328P00070000 | 2024-03-21 12:30PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 73 | 112.50% |
BBY240328P00071000 | 2024-03-26 9:48AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 159 | 103.13% |
BBY240328P00072000 | 2024-03-28 3:03PM EDT | 72.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 122 | 227.73% |
BBY240328P00073000 | 2024-03-28 3:41PM EDT | 73.00 | 0.01 | 0.00 | 2.13 | -0.04 | -80.00% | 5 | 110 | 253.03% |
BBY240328P00074000 | 2024-03-27 12:45PM EDT | 74.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 810 | 82.81% |
BBY240328P00075000 | 2024-03-28 12:56PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 1 | 894 | 68.75% |
BBY240328P00076000 | 2024-03-25 1:23PM EDT | 76.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 107 | 184 | 158.59% |
BBY240328P00077000 | 2024-03-27 2:35PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 265 | 50.00% |
BBY240328P00078000 | 2024-03-27 2:02PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 464 | 44.53% |
BBY240328P00079000 | 2024-03-28 11:04AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 279 | 34.38% |
BBY240328P00080000 | 2024-03-28 11:50AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 9 | 174 | 24.22% |
BBY240328P00081000 | 2024-03-28 1:33PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 4 | 395 | 14.06% |
BBY240328P00082000 | 2024-03-28 3:59PM EDT | 82.00 | 0.03 | 0.00 | 0.09 | -0.54 | -94.74% | 239 | 175 | 6.06% |
BBY240328P00083000 | 2024-03-28 10:40AM EDT | 83.00 | 0.48 | 0.69 | 1.68 | -0.52 | -52.00% | 2 | 27 | 65.53% |
BBY240328P00084000 | 2024-03-28 2:28PM EDT | 84.00 | 1.98 | 1.24 | 2.62 | -0.33 | -14.29% | 7 | 8 | 82.13% |
BBY240328P00085000 | 2024-02-29 11:01AM EDT | 85.00 | 3.02 | 1.86 | 3.70 | 0.00 | - | - | 0 | 105.96% |
BBY240328P00086000 | 2024-03-26 3:28PM EDT | 86.00 | 5.86 | 2.70 | 4.60 | 0.00 | - | 4 | 0 | 115.43% |
BBY240328P00089000 | 2024-03-26 3:08PM EDT | 89.00 | 8.65 | 6.65 | 7.45 | 0.00 | - | 3 | 1 | 92.97% |
BBY240328P00100000 | 2024-03-15 10:11AM EDT | 100.00 | 23.70 | 17.60 | 19.05 | 0.00 | - | - | 0 | 253.13% |