Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
CARR240621C00022500 | 2023-05-11 10:06AM EDT | 22.50 | 20.98 | 21.30 | 25.80 | 0.00 | - | 10 | 0 | 0.00% |
CARR240621C00025000 | 2023-07-12 9:30AM EDT | 25.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
CARR240621C00027500 | 2023-10-25 10:52AM EDT | 27.50 | 20.60 | 25.00 | 26.60 | 0.00 | - | - | 0 | 0.00% |
CARR240621C00030000 | 2023-10-25 3:41PM EDT | 30.00 | 18.00 | 23.00 | 24.30 | 0.00 | - | 7 | 0 | 0.00% |
CARR240621C00032500 | 2024-02-20 10:50AM EDT | 32.50 | 21.60 | 27.20 | 28.10 | 0.00 | - | 1 | 34 | 119.87% |
CARR240621C00035000 | 2024-03-07 3:01PM EDT | 35.00 | 25.00 | 21.00 | 25.80 | 0.00 | - | 2 | 31 | 63.09% |
CARR240621C00037500 | 2024-02-20 10:52AM EDT | 37.50 | 16.77 | 20.20 | 25.00 | 0.00 | - | 1 | 5 | 96.14% |
CARR240621C00040000 | 2024-02-21 12:43PM EDT | 40.00 | 14.70 | 16.10 | 20.90 | 0.00 | - | 2 | 68 | 52.25% |
CARR240621C00042500 | 2024-02-16 1:05PM EDT | 42.50 | 13.50 | 12.70 | 17.50 | 0.00 | - | 1 | 23 | 74.44% |
CARR240621C00045000 | 2024-03-20 2:56PM EDT | 45.00 | 14.60 | 11.30 | 16.00 | 0.00 | - | 1 | 97 | 78.69% |
CARR240621C00047500 | 2024-03-13 3:36PM EDT | 47.50 | 11.27 | 9.00 | 13.50 | 0.00 | - | 1 | 166 | 68.65% |
CARR240621C00050000 | 2024-03-21 2:16PM EDT | 50.00 | 11.10 | 8.60 | 9.30 | 0.00 | - | 3 | 1,186 | 38.38% |
CARR240621C00052500 | 2024-03-26 3:59PM EDT | 52.50 | 6.60 | 5.50 | 8.60 | 0.00 | - | 1 | 2,686 | 50.10% |
CARR240621C00055000 | 2024-03-28 10:33AM EDT | 55.00 | 4.90 | 3.90 | 5.30 | 0.00 | - | 60 | 1,630 | 32.32% |
CARR240621C00057500 | 2024-03-28 12:50PM EDT | 57.50 | 3.50 | 3.60 | 3.80 | +0.30 | +9.37% | 8 | 1,039 | 31.25% |
CARR240621C00060000 | 2024-03-28 3:16PM EDT | 60.00 | 2.48 | 2.40 | 2.55 | +0.26 | +11.71% | 35 | 4,008 | 29.96% |
CARR240621C00062500 | 2024-03-28 11:21AM EDT | 62.50 | 1.55 | 1.55 | 1.70 | +0.15 | +10.71% | 21 | 2,639 | 29.79% |
CARR240621C00065000 | 2024-03-28 2:16PM EDT | 65.00 | 1.02 | 1.00 | 1.10 | +0.07 | +7.37% | 56 | 4,394 | 29.74% |
CARR240621C00067500 | 2024-03-28 2:51PM EDT | 67.50 | 0.70 | 0.65 | 0.80 | +0.08 | +12.90% | 5 | 1,853 | 31.25% |
CARR240621C00070000 | 2024-03-27 2:05PM EDT | 70.00 | 0.39 | 0.40 | 0.55 | 0.00 | - | 10 | 3,586 | 32.03% |
CARR240621C00075000 | 2024-03-27 11:58AM EDT | 75.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 51 | 1,029 | 34.52% |
CARR240621C00080000 | 2024-03-18 10:35AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
CARR240621C00085000 | 2024-03-08 10:30AM EDT | 85.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 52.05% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
CARR240621P00022500 | 2024-02-15 12:34PM EDT | 22.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 86 | 106.06% |
CARR240621P00025000 | 2024-02-07 3:18PM EDT | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 104.98% |
CARR240621P00027500 | 2023-12-19 10:30AM EDT | 27.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 77.54% |
CARR240621P00030000 | 2023-11-06 11:58AM EDT | 30.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 7 | 140 | 75.10% |
CARR240621P00032500 | 2024-02-02 4:24PM EDT | 32.50 | 0.14 | 0.00 | 2.20 | 0.00 | - | 1 | 82 | 98.93% |
CARR240621P00035000 | 2024-03-13 9:44AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 25.00% |
CARR240621P00037500 | 2024-01-25 4:43PM EDT | 37.50 | 0.20 | 0.10 | 0.30 | 0.00 | - | 10 | 34 | 52.54% |
CARR240621P00040000 | 2024-02-23 2:12PM EDT | 40.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 35 | 53.22% |
CARR240621P00042500 | 2024-03-25 2:12PM EDT | 42.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 85 | 39.55% |
CARR240621P00045000 | 2024-03-28 10:23AM EDT | 45.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 2 | 2,551 | 33.50% |
CARR240621P00047500 | 2024-03-26 3:53PM EDT | 47.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 4 | 462 | 31.69% |
CARR240621P00050000 | 2024-03-28 10:48AM EDT | 50.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 3,654 | 29.98% |
CARR240621P00052500 | 2024-03-28 2:37PM EDT | 52.50 | 1.05 | 0.90 | 1.00 | -0.14 | -11.76% | 201 | 741 | 28.37% |
CARR240621P00055000 | 2024-03-28 2:37PM EDT | 55.00 | 1.70 | 1.60 | 1.65 | -0.30 | -15.00% | 203 | 1,023 | 27.17% |
CARR240621P00057500 | 2024-03-28 11:19AM EDT | 57.50 | 2.80 | 2.50 | 2.65 | -0.10 | -3.45% | 1 | 449 | 26.56% |
CARR240621P00060000 | 2024-03-27 11:43AM EDT | 60.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 5 | 246 | 26.16% |
CARR240621P00062500 | 2024-03-26 2:47PM EDT | 62.50 | 6.10 | 5.40 | 7.20 | 0.00 | - | 2 | 108 | 40.53% |
CARR240621P00065000 | 2024-03-28 10:44AM EDT | 65.00 | 8.10 | 6.60 | 9.50 | -0.20 | -2.41% | 2 | 85 | 45.56% |
CARR240621P00067500 | 2024-03-19 9:58AM EDT | 67.50 | 10.60 | 7.70 | 11.10 | 0.00 | - | 92 | 137 | 42.38% |
CARR240621P00085000 | 2023-08-08 2:03PM EDT | 85.00 | 27.80 | 26.20 | 28.70 | 0.00 | - | 1 | 0 | 53.91% |