Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
BDX240315C00140000 | 2024-02-14 11:17AM EDT | 140.00 | 98.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BDX240315C00165000 | 2023-11-09 10:35AM EDT | 165.00 | 69.90 | 67.50 | 72.00 | 0.00 | - | - | 1 | 0.00% |
BDX240315C00185000 | 2023-11-09 12:07PM EDT | 185.00 | 54.60 | 48.10 | 52.90 | 0.00 | - | - | 1 | 294.53% |
BDX240315C00190000 | 2024-03-06 3:51PM EDT | 190.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
BDX240315C00195000 | 2023-11-13 4:11PM EDT | 195.00 | 45.00 | 46.00 | 50.80 | 0.00 | - | 1 | 2 | 465.43% |
BDX240315C00210000 | 2024-03-14 9:55AM EDT | 210.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BDX240315C00220000 | 2024-03-06 4:10PM EDT | 220.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
BDX240315C00225000 | 2024-03-12 11:55AM EDT | 225.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
BDX240315C00230000 | 2024-03-14 9:53AM EDT | 230.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BDX240315C00235000 | 2024-03-14 3:24PM EDT | 235.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
BDX240315C00240000 | 2024-03-14 1:12PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,023 | 0 | 6.25% |
BDX240315C00245000 | 2024-03-14 10:43AM EDT | 245.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
BDX240315C00250000 | 2024-03-13 2:37PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
BDX240315C00255000 | 2024-03-11 9:45AM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
BDX240315C00260000 | 2024-03-14 10:05AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
BDX240315C00265000 | 2024-03-07 2:20PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BDX240315C00270000 | 2024-03-06 4:55PM EDT | 270.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BDX240315C00275000 | 2024-02-20 12:23PM EDT | 275.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BDX240315C00280000 | 2023-12-27 11:00AM EDT | 280.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 179.49% |
BDX240315C00285000 | 2024-03-05 10:35AM EDT | 285.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BDX240315C00290000 | 2024-01-03 10:30AM EDT | 290.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 37 | 388 | 50.00% |
BDX240315C00295000 | 2023-11-15 12:28PM EDT | 295.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 57 | 215.43% |
BDX240315C00300000 | 2024-01-26 4:15PM EDT | 300.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 5 | 58 | 179.69% |
BDX240315C00305000 | 2024-03-11 9:34AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BDX240315C00310000 | 2023-11-17 4:36PM EDT | 310.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 5 | 239 | 321.19% |
BDX240315C00315000 | 2023-10-11 1:07PM EDT | 315.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 592 | 572 | 276.95% |
BDX240315C00320000 | 2023-09-18 3:03PM EDT | 320.00 | 1.15 | 0.70 | 1.60 | 0.00 | - | 2 | 24 | 354.88% |
BDX240315C00325000 | 2023-08-08 9:30AM EDT | 325.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
BDX240315C00330000 | 2023-09-11 1:00PM EDT | 330.00 | 0.88 | 0.20 | 0.80 | 0.00 | - | 5 | 11 | 328.32% |
BDX240315C00340000 | 2023-10-24 3:58PM EDT | 340.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 336.52% |
BDX240315C00380000 | 2024-02-02 1:20PM EDT | 380.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 497.07% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
BDX240315P00170000 | 2024-01-22 11:40AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 332.81% |
BDX240315P00175000 | 2024-03-04 12:44PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BDX240315P00180000 | 2024-03-05 11:39AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BDX240315P00185000 | 2024-01-11 12:26PM EDT | 185.00 | 0.31 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 322.36% |
BDX240315P00190000 | 2024-01-11 11:04AM EDT | 190.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 1 | 21 | 294.53% |
BDX240315P00195000 | 2024-01-09 12:00PM EDT | 195.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 212.31% |
BDX240315P00200000 | 2024-02-27 12:04PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BDX240315P00205000 | 2024-02-29 1:03PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
BDX240315P00210000 | 2024-03-05 11:40AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BDX240315P00215000 | 2024-03-13 10:05AM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BDX240315P00220000 | 2024-03-14 3:48PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
BDX240315P00225000 | 2024-03-13 3:44PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
BDX240315P00230000 | 2024-03-14 3:09PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
BDX240315P00235000 | 2024-03-14 3:48PM EDT | 235.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
BDX240315P00240000 | 2024-03-14 3:48PM EDT | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
BDX240315P00245000 | 2024-03-14 2:37PM EDT | 245.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
BDX240315P00250000 | 2024-03-14 11:51AM EDT | 250.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BDX240315P00255000 | 2024-03-14 3:21PM EDT | 255.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
BDX240315P00260000 | 2024-03-01 10:48AM EDT | 260.00 | 27.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
BDX240315P00265000 | 2024-02-14 3:59PM EDT | 265.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
BDX240315P00270000 | 2024-01-29 10:33AM EDT | 270.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
BDX240315P00275000 | 2023-10-11 2:25PM EDT | 275.00 | 19.70 | 38.00 | 42.80 | 0.00 | - | 49 | 47 | 264.36% |
BDX240315P00280000 | 2024-03-14 3:21PM EDT | 280.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
BDX240315P00285000 | 2024-03-11 3:14PM EDT | 285.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
BDX240315P00290000 | 2023-09-12 3:45PM EDT | 290.00 | 27.30 | 32.30 | 34.10 | 0.00 | - | 11 | 29 | 0.00% |
BDX240315P00295000 | 2023-09-06 9:42AM EDT | 295.00 | 31.80 | 34.50 | 36.40 | 0.00 | - | 1 | 9 | 0.00% |
BDX240315P00305000 | 2023-08-02 2:04PM EDT | 305.00 | 30.40 | 28.10 | 30.20 | 0.00 | - | - | 3 | 0.00% |