Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
CELH260116C00026670 | 2024-06-25 1:13PM EDT | 26.67 | 34.65 | 33.00 | 38.00 | 0.00 | - | 1 | 94 | 80.18% |
CELH260116C00028330 | 2024-04-29 1:01PM EDT | 28.33 | 50.50 | 53.00 | 58.00 | 0.00 | - | 2 | 50 | 312.70% |
CELH260116C00030000 | 2024-06-18 2:42PM EDT | 30.00 | 32.25 | 31.00 | 35.50 | -6.05 | -15.80% | 1 | 38 | 78.08% |
CELH260116C00031670 | 2024-06-12 3:11PM EDT | 31.67 | 36.16 | 0.00 | 33.35 | 0.00 | - | 1 | 5 | 84.68% |
CELH260116C00033330 | 2024-05-28 1:55PM EDT | 33.33 | 51.00 | 29.00 | 33.50 | 0.00 | - | 3 | 6 | 77.06% |
CELH260116C00035000 | 2024-06-25 3:41PM EDT | 35.00 | 29.00 | 28.00 | 32.50 | 0.00 | - | 3 | 58 | 76.36% |
CELH260116C00036670 | 2024-05-28 9:31AM EDT | 36.67 | 61.50 | 27.05 | 29.40 | 0.00 | - | 1 | 10 | 69.90% |
CELH260116C00038330 | 2024-03-19 3:58PM EDT | 38.33 | 54.45 | 37.50 | 40.75 | 0.00 | - | 2 | 3 | 135.64% |
CELH260116C00040000 | 2024-06-27 2:10PM EDT | 40.00 | 27.00 | 26.65 | 27.95 | +1.06 | +4.09% | 2 | 61 | 73.82% |
CELH260116C00041670 | 2024-05-24 11:59AM EDT | 41.67 | 60.00 | 28.50 | 33.00 | 0.00 | - | 1 | 20 | 94.73% |
CELH260116C00043330 | 2024-04-16 9:50AM EDT | 43.33 | 38.85 | 55.80 | 57.00 | 0.00 | - | 5 | 33 | 364.84% |
CELH260116C00045000 | 2024-06-26 3:25PM EDT | 45.00 | 23.85 | 0.00 | 26.00 | 0.00 | - | 31 | 621 | 78.11% |
CELH260116C00046670 | 2024-06-25 3:59PM EDT | 46.67 | 23.00 | 0.00 | 24.65 | 0.00 | - | 1 | 9 | 75.08% |
CELH260116C00048330 | 2024-06-27 10:34AM EDT | 48.33 | 22.76 | 21.65 | 24.35 | +0.76 | +3.45% | 2 | 26 | 70.81% |
CELH260116C00050000 | 2024-06-27 9:51AM EDT | 50.00 | 22.80 | 21.45 | 23.75 | +0.80 | +3.64% | 10 | 228 | 71.90% |
CELH260116C00051670 | 2024-06-24 1:09PM EDT | 51.67 | 24.11 | 20.30 | 23.00 | 0.00 | - | 3 | 36 | 70.59% |
CELH260116C00053330 | 2024-06-26 11:01AM EDT | 53.33 | 19.73 | 19.65 | 21.50 | 0.00 | - | 10 | 66 | 68.74% |
CELH260116C00055000 | 2024-06-26 10:55AM EDT | 55.00 | 18.35 | 18.00 | 21.80 | 0.00 | - | 4 | 682 | 68.45% |
CELH260116C00056670 | 2024-06-27 12:13PM EDT | 56.67 | 19.26 | 19.00 | 20.50 | +0.71 | +3.83% | 7 | 336 | 70.12% |
CELH260116C00058330 | 2024-06-26 11:52AM EDT | 58.33 | 19.17 | 16.60 | 19.95 | +0.77 | +4.18% | 1 | 146 | 66.60% |
CELH260116C00060000 | 2024-06-27 3:49PM EDT | 60.00 | 18.47 | 18.00 | 19.30 | +0.94 | +5.36% | 6 | 463 | 70.06% |
CELH260116C00061670 | 2024-06-26 1:09PM EDT | 61.67 | 16.72 | 16.35 | 18.50 | 0.00 | - | 2 | 96 | 67.42% |
CELH260116C00063330 | 2024-06-25 11:22AM EDT | 63.33 | 16.17 | 15.00 | 18.90 | 0.00 | - | 2 | 100 | 67.52% |
CELH260116C00065000 | 2024-06-26 9:54AM EDT | 65.00 | 14.98 | 16.60 | 17.35 | 0.00 | - | 11 | 695 | 69.37% |
CELH260116C00066670 | 2024-06-25 9:32AM EDT | 66.67 | 16.50 | 16.05 | 17.20 | 0.00 | - | 1 | 81 | 69.79% |
CELH260116C00070000 | 2024-06-27 9:44AM EDT | 70.00 | 15.30 | 14.00 | 15.40 | +0.80 | +5.52% | 1 | 575 | 66.06% |
CELH260116C00073330 | 2024-06-25 11:07AM EDT | 73.33 | 13.03 | 14.10 | 15.00 | 0.00 | - | 2 | 24 | 68.45% |
CELH260116C00075000 | 2024-06-27 1:59PM EDT | 75.00 | 12.50 | 13.65 | 14.50 | +1.00 | +8.70% | 2 | 378 | 68.16% |
CELH260116C00076670 | 2024-06-20 3:35PM EDT | 76.67 | 18.00 | 11.55 | 14.15 | 0.00 | - | 2 | 85 | 65.20% |
CELH260116C00080000 | 2024-06-27 10:54AM EDT | 80.00 | 12.20 | 10.70 | 13.25 | +0.20 | +1.67% | 4 | 604 | 64.65% |
CELH260116C00083330 | 2024-06-25 11:05AM EDT | 83.33 | 11.05 | 10.35 | 0.00 | 0.00 | - | 2 | 65 | 6.25% |
CELH260116C00085000 | 2024-06-24 3:46PM EDT | 85.00 | 11.90 | 10.00 | 12.30 | 0.00 | - | 1 | 86 | 65.23% |
CELH260116C00086670 | 2024-05-28 10:03AM EDT | 86.67 | 26.28 | 9.60 | 12.95 | 0.00 | - | 1 | 51 | 66.74% |
CELH260116C00090000 | 2024-06-26 9:33AM EDT | 90.00 | 8.48 | 9.05 | 0.00 | 0.00 | - | 5 | 176 | 6.25% |
CELH260116C00093330 | 2024-06-25 9:41AM EDT | 93.33 | 9.45 | 8.35 | 0.00 | 0.00 | - | 1 | 166 | 6.25% |
CELH260116C00095000 | 2024-06-27 11:56AM EDT | 95.00 | 8.94 | 8.30 | 9.80 | -0.36 | -3.87% | 1 | 125 | 63.79% |
CELH260116C00096670 | 2024-06-13 9:36AM EDT | 96.67 | 10.50 | 7.80 | 10.20 | 0.00 | - | 1 | 63 | 64.50% |
CELH260116C00100000 | 2024-06-27 3:49PM EDT | 100.00 | 8.57 | 7.60 | 9.05 | +1.10 | +14.73% | 2 | 1,970 | 63.78% |
CELH260116C00105000 | 2024-06-25 1:25PM EDT | 105.00 | 8.45 | 6.55 | 8.95 | 0.00 | - | 22 | 74 | 64.07% |
CELH260116C00110000 | 2024-06-26 9:30AM EDT | 110.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 12.50% |
CELH260116C00115000 | 2024-06-07 11:50AM EDT | 115.00 | 12.05 | 5.25 | 7.70 | 0.00 | - | 1 | 171 | 63.51% |
CELH260116C00120000 | 2024-06-25 9:37AM EDT | 120.00 | 5.90 | 3.50 | 8.35 | 0.00 | - | 1 | 224 | 63.26% |
CELH260116C00125000 | 2024-06-26 3:48PM EDT | 125.00 | 5.50 | 4.50 | 0.00 | 0.00 | - | 2 | 302 | 12.50% |
CELH260116C00130000 | 2024-06-25 9:30AM EDT | 130.00 | 5.50 | 3.65 | 6.55 | 0.00 | - | 1 | 109 | 63.34% |
CELH260116C00135000 | 2024-06-17 10:18AM EDT | 135.00 | 4.80 | 3.30 | 6.30 | 0.00 | - | 5 | 6 | 63.64% |
CELH260116C00140000 | 2024-06-14 10:50AM EDT | 140.00 | 5.14 | 2.81 | 5.95 | 0.00 | - | 2 | 36 | 63.26% |
CELH260116C00145000 | 2024-06-26 12:53PM EDT | 145.00 | 3.75 | 3.50 | 5.15 | 0.00 | - | 1 | 293 | 64.44% |
CELH260116C00150000 | 2023-11-14 11:39AM EDT | 150.00 | 56.32 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
CELH260116C00155000 | 2023-11-14 3:04PM EDT | 155.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
CELH260116C00160000 | 2023-11-07 11:31AM EDT | 160.00 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
CELH260116C00165000 | 2023-11-14 10:34AM EDT | 165.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
CELH260116C00170000 | 2023-11-14 4:06PM EDT | 170.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 12.50% |
CELH260116C00175000 | 2023-11-14 10:46AM EDT | 175.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
CELH260116C00180000 | 2023-11-14 12:26PM EDT | 180.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
CELH260116C00185000 | 2023-11-14 4:06PM EDT | 185.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
CELH260116C00190000 | 2023-11-07 4:52PM EDT | 190.00 | 58.82 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
CELH260116C00195000 | 2023-11-08 11:23AM EDT | 195.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
CELH260116C00200000 | 2023-11-10 1:45PM EDT | 200.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
CELH260116C00210000 | 2023-11-13 1:11PM EDT | 210.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
CELH260116C00220000 | 2023-11-07 4:52PM EDT | 220.00 | 48.92 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
CELH260116C00230000 | 2023-11-14 11:30AM EDT | 230.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
CELH260116C00240000 | 2023-11-14 12:04PM EDT | 240.00 | 28.76 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
CELH260116C00250000 | 2023-11-14 12:42PM EDT | 250.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
CELH260116C00260000 | 2023-11-02 2:22PM EDT | 260.00 | 31.82 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
CELH260116C00270000 | 2023-10-27 1:02PM EDT | 270.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
CELH260116C00280000 | 2023-11-14 1:15PM EDT | 280.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 23 | 54 | 25.00% |
CELH260116C00290000 | 2023-11-07 4:44PM EDT | 290.00 | 31.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
CELH260116C00300000 | 2023-11-14 3:31PM EDT | 300.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 25.00% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
CELH260116P00026670 | 2024-06-26 3:53PM EDT | 26.67 | 2.84 | 0.00 | 0.00 | 0.00 | - | 11 | 154 | 12.50% |
CELH260116P00028330 | 2024-06-24 2:12PM EDT | 28.33 | 2.75 | 2.79 | 4.40 | 0.00 | - | 218 | 683 | 67.47% |
CELH260116P00030000 | 2024-06-25 9:49AM EDT | 30.00 | 3.60 | 2.88 | 4.10 | 0.00 | - | 22 | 419 | 62.48% |
CELH260116P00031670 | 2024-06-20 1:32PM EDT | 31.67 | 3.50 | 3.45 | 4.65 | 0.00 | - | 2 | 78 | 62.41% |
CELH260116P00033330 | 2024-06-10 10:13AM EDT | 33.33 | 2.83 | 3.15 | 5.15 | 0.00 | - | 1 | 22 | 59.18% |
CELH260116P00035000 | 2024-06-26 3:24PM EDT | 35.00 | 4.93 | 4.60 | 5.75 | 0.00 | - | 4 | 246 | 61.63% |
CELH260116P00036670 | 2024-05-28 1:19PM EDT | 36.67 | 3.23 | 4.20 | 6.50 | 0.00 | - | 1 | 19 | 58.79% |
CELH260116P00038330 | 2024-06-21 11:02AM EDT | 38.33 | 5.50 | 4.80 | 7.35 | 0.00 | - | 10 | 11 | 58.98% |
CELH260116P00040000 | 2024-06-27 11:45AM EDT | 40.00 | 7.05 | 6.65 | 8.00 | -0.85 | -10.76% | 50 | 669 | 61.61% |
CELH260116P00041670 | 2024-06-26 12:37PM EDT | 41.67 | 7.70 | 7.30 | 8.60 | 0.00 | - | 39 | 28 | 60.79% |
CELH260116P00043330 | 2024-06-25 11:46AM EDT | 43.33 | 8.70 | 6.85 | 9.35 | 0.00 | - | 1 | 23 | 57.70% |
CELH260116P00045000 | 2024-06-26 10:02AM EDT | 45.00 | 9.70 | 8.75 | 9.45 | 0.00 | - | 2 | 62 | 58.46% |
CELH260116P00046670 | 2024-06-13 9:30AM EDT | 46.67 | 8.80 | 9.55 | 11.10 | 0.00 | - | 7 | 19 | 60.00% |
CELH260116P00048330 | 2024-06-11 9:40AM EDT | 48.33 | 8.60 | 10.35 | 11.65 | 0.00 | - | 1 | 13 | 59.02% |
CELH260116P00050000 | 2024-06-27 1:34PM EDT | 50.00 | 11.58 | 11.15 | 12.50 | -0.03 | -0.26% | 5 | 161 | 58.56% |
CELH260116P00051670 | 2024-06-13 2:00PM EDT | 51.67 | 10.75 | 12.00 | 13.55 | 0.00 | - | 2 | 53 | 58.51% |
CELH260116P00053330 | 2024-06-17 11:08AM EDT | 53.33 | 12.65 | 11.60 | 14.30 | 0.00 | - | 3 | 35 | 55.35% |
CELH260116P00055000 | 2024-06-26 11:08AM EDT | 55.00 | 14.14 | 13.80 | 14.25 | 0.00 | - | 2 | 199 | 55.62% |
CELH260116P00056670 | 2024-06-17 9:38AM EDT | 56.67 | 14.40 | 13.90 | 16.25 | 0.00 | - | 3 | 46 | 55.68% |
CELH260116P00058330 | 2024-06-12 3:45PM EDT | 58.33 | 16.47 | 14.85 | 17.00 | +2.00 | +13.82% | 1 | 1,028 | 54.93% |
CELH260116P00060000 | 2024-06-27 10:01AM EDT | 60.00 | 17.22 | 16.65 | 17.50 | -0.38 | -2.16% | 1 | 1,859 | 55.17% |
CELH260116P00061670 | 2024-06-21 2:59PM EDT | 61.67 | 16.55 | 16.85 | 19.55 | 0.00 | - | 1 | 179 | 55.23% |
CELH260116P00063330 | 2024-06-20 12:29PM EDT | 63.33 | 18.07 | 17.50 | 20.60 | 0.00 | - | 4 | 16 | 54.24% |
CELH260116P00065000 | 2024-06-20 10:36AM EDT | 65.00 | 18.49 | 18.45 | 22.50 | 0.00 | - | 1 | 58 | 55.20% |
CELH260116P00066670 | 2024-06-20 9:33AM EDT | 66.67 | 19.00 | 20.20 | 22.75 | 0.00 | - | 3 | 29 | 54.57% |
CELH260116P00070000 | 2024-06-25 2:55PM EDT | 70.00 | 23.70 | 21.80 | 24.95 | 0.00 | - | 1 | 663 | 52.80% |
CELH260116P00073330 | 2024-06-25 11:14AM EDT | 73.33 | 26.50 | 24.00 | 27.30 | 0.00 | - | 2 | 288 | 52.07% |
CELH260116P00075000 | 2024-06-27 10:47AM EDT | 75.00 | 26.95 | 26.25 | 27.10 | +0.15 | +0.56% | 1 | 1,980 | 51.20% |
CELH260116P00076670 | 2024-06-18 2:48PM EDT | 76.67 | 26.15 | 26.50 | 29.60 | 0.00 | - | 2 | 23 | 51.49% |
CELH260116P00080000 | 2024-06-11 11:28AM EDT | 80.00 | 26.16 | 29.00 | 31.95 | 0.00 | - | 3 | 72 | 50.78% |
CELH260116P00083330 | 2024-06-20 9:56AM EDT | 83.33 | 29.95 | 31.50 | 34.40 | 0.00 | - | 1 | 19 | 50.00% |
CELH260116P00085000 | 2024-06-18 9:33AM EDT | 85.00 | 32.50 | 32.50 | 36.50 | 0.00 | - | 5 | 112 | 50.65% |
CELH260116P00086670 | 2024-04-17 12:29PM EDT | 86.67 | 28.22 | 19.85 | 20.40 | 0.00 | - | 1 | 3 | 0.00% |
CELH260116P00090000 | 2024-06-24 11:49AM EDT | 90.00 | 35.75 | 36.00 | 40.50 | 0.00 | - | 14 | 49 | 57.36% |
CELH260116P00093330 | 2024-06-20 1:38PM EDT | 93.33 | 38.22 | 39.50 | 42.15 | 0.00 | - | 26 | 29 | 53.05% |
CELH260116P00095000 | 2024-05-20 12:42PM EDT | 95.00 | 24.00 | 36.50 | 40.00 | 0.00 | - | 1 | 33 | 37.94% |
CELH260116P00096670 | 2024-05-24 11:07AM EDT | 96.67 | 24.41 | 39.50 | 41.80 | 0.00 | - | 1 | 4 | 39.36% |
CELH260116P00100000 | 2024-06-20 3:43PM EDT | 100.00 | 45.02 | 45.00 | 47.45 | 0.00 | - | 5 | 48 | 51.11% |
CELH260116P00105000 | 2024-05-21 11:10AM EDT | 105.00 | 29.99 | 45.50 | 50.00 | 0.00 | - | 5 | 4 | 42.37% |
CELH260116P00110000 | 2024-06-27 11:46AM EDT | 110.00 | 55.50 | 53.20 | 57.05 | +3.36 | +6.44% | 1 | 21 | 53.89% |
CELH260116P00115000 | 2024-04-10 9:48AM EDT | 115.00 | 42.60 | 41.75 | 42.60 | 0.00 | - | 4 | 4 | 0.00% |
CELH260116P00120000 | 2024-05-28 11:31AM EDT | 120.00 | 48.00 | 61.50 | 66.45 | 0.00 | - | 5 | 11 | 55.10% |
CELH260116P00125000 | 2024-04-10 2:45PM EDT | 125.00 | 49.35 | 49.30 | 50.15 | 0.00 | - | - | 11 | 0.00% |
CELH260116P00130000 | 2024-05-22 1:40PM EDT | 130.00 | 47.30 | 67.50 | 71.50 | 0.00 | - | 5 | 25 | 0.00% |
CELH260116P00135000 | 2023-11-02 10:46AM EDT | 135.00 | 31.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
CELH260116P00140000 | 2023-11-14 12:01PM EDT | 140.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
CELH260116P00145000 | 2024-06-17 10:24AM EDT | 145.00 | 88.00 | 85.00 | 90.00 | 0.00 | - | 5 | 0 | 55.49% |
CELH260116P00150000 | 2023-11-14 3:11PM EDT | 150.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 0.00% |
CELH260116P00155000 | 2023-10-27 12:05PM EDT | 155.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
CELH260116P00160000 | 2023-11-08 1:02PM EDT | 160.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
CELH260116P00165000 | 2023-09-22 10:53AM EDT | 165.00 | 43.00 | 45.80 | 48.70 | 0.00 | - | - | 1 | 0.00% |
CELH260116P00170000 | 2023-11-14 10:56AM EDT | 170.00 | 51.12 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
CELH260116P00175000 | 2023-11-06 12:35PM EDT | 175.00 | 49.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
CELH260116P00180000 | 2023-11-14 10:56AM EDT | 180.00 | 57.06 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
CELH260116P00185000 | 2023-11-07 10:33AM EDT | 185.00 | 49.33 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
CELH260116P00190000 | 2023-10-17 12:12PM EDT | 190.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
CELH260116P00195000 | 2023-10-13 3:20PM EDT | 195.00 | 64.20 | 58.60 | 60.40 | 0.00 | - | 1 | 2 | 0.00% |
CELH260116P00200000 | 2023-10-06 12:33PM EDT | 200.00 | 71.70 | 62.20 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
CELH260116P00220000 | 2023-11-14 11:20AM EDT | 220.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
CELH260116P00250000 | 2023-11-08 11:00AM EDT | 250.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |