Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240328C00050000 | 2024-03-28 10:06AM EDT | 2024-03-28 | 0.13 | 0.12 | 0.14 | +0.08 | +160.00% | 1,227 | 3,648 | 13.87% |
CSCO240405C00050000 | 2024-03-28 10:06AM EDT | 2024-04-05 | 0.33 | 0.31 | 0.34 | +0.13 | +65.00% | 805 | 1,548 | 11.04% |
CSCO240412C00050000 | 2024-03-28 10:07AM EDT | 2024-04-12 | 0.45 | 0.45 | 0.46 | +0.09 | +25.00% | 938 | 5,183 | 11.13% |
CSCO240419C00050000 | 2024-03-28 10:04AM EDT | 2024-04-19 | 0.59 | 0.57 | 0.60 | +0.12 | +25.53% | 275 | 25,781 | 12.06% |
CSCO240426C00050000 | 2024-03-28 9:54AM EDT | 2024-04-26 | 0.74 | 0.72 | 0.78 | +0.15 | +25.42% | 3 | 226 | 13.72% |
CSCO240503C00050000 | 2024-03-28 10:03AM EDT | 2024-05-03 | 0.86 | 0.85 | 0.91 | +0.15 | +21.13% | 242 | 327 | 14.41% |
CSCO240517C00050000 | 2024-03-28 9:58AM EDT | 2024-05-17 | 1.75 | 1.68 | 1.71 | +0.25 | +16.67% | 76 | 5,575 | 23.00% |
CSCO240621C00050000 | 2024-03-28 9:54AM EDT | 2024-06-21 | 2.07 | 2.05 | 2.11 | +0.16 | +8.38% | 16 | 7,613 | 21.85% |
CSCO240719C00050000 | 2024-03-28 9:53AM EDT | 2024-07-19 | 2.26 | 2.22 | 2.27 | +0.25 | +12.44% | 15 | 1,851 | 20.41% |
CSCO240816C00050000 | 2024-03-27 1:41PM EDT | 2024-08-16 | 2.39 | 2.66 | 2.73 | 0.00 | - | 30 | 576 | 22.00% |
CSCO240920C00050000 | 2024-03-27 3:44PM EDT | 2024-09-20 | 2.83 | 3.00 | 3.10 | 0.00 | - | 50 | 2,276 | 22.36% |
CSCO241018C00050000 | 2024-03-27 11:06AM EDT | 2024-10-18 | 3.05 | 3.15 | 3.25 | 0.00 | - | 2 | 350 | 21.79% |
CSCO250117C00050000 | 2024-03-28 9:37AM EDT | 2025-01-17 | 4.05 | 4.05 | 4.10 | +0.29 | +7.71% | 3 | 9,884 | 22.89% |
CSCO250321C00050000 | 2024-03-28 10:00AM EDT | 2025-03-21 | 4.70 | 4.60 | 4.75 | -0.20 | -4.08% | 12 | 469 | 24.09% |
CSCO250620C00050000 | 2024-03-26 10:34AM EDT | 2025-06-20 | 5.10 | 4.65 | 5.40 | 0.00 | - | 1 | 1,255 | 24.47% |
CSCO250919C00050000 | 2024-03-26 10:14AM EDT | 2025-09-19 | 5.80 | 5.65 | 6.00 | 0.00 | - | 2 | 215 | 24.81% |
CSCO251219C00050000 | 2024-03-22 9:56AM EDT | 2025-12-19 | 6.35 | 5.25 | 6.35 | 0.00 | - | 1 | 1,412 | 24.30% |
CSCO260116C00050000 | 2024-03-28 9:57AM EDT | 2026-01-16 | 6.45 | 6.30 | 6.50 | +0.45 | +7.50% | 13 | 2,454 | 24.35% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240328P00050000 | 2024-03-28 10:00AM EDT | 2024-03-28 | 0.08 | 0.09 | 0.12 | -0.27 | -77.14% | 57 | 771 | 10.94% |
CSCO240405P00050000 | 2024-03-28 10:01AM EDT | 2024-04-05 | 0.56 | 0.56 | 0.60 | -0.27 | -32.53% | 133 | 659 | 18.99% |
CSCO240412P00050000 | 2024-03-27 2:21PM EDT | 2024-04-12 | 0.86 | 0.69 | 0.74 | -0.25 | -22.52% | 2 | 651 | 17.63% |
CSCO240419P00050000 | 2024-03-28 9:52AM EDT | 2024-04-19 | 0.81 | 0.80 | 0.85 | -0.35 | -30.17% | 11 | 9,259 | 16.90% |
CSCO240426P00050000 | 2024-03-26 11:31AM EDT | 2024-04-26 | 1.11 | 0.90 | 1.02 | 0.00 | - | 14 | 107 | 17.75% |
CSCO240503P00050000 | 2024-03-26 3:25PM EDT | 2024-05-03 | 1.32 | 0.98 | 1.04 | 0.00 | - | 2 | 15 | 16.31% |
CSCO240517P00050000 | 2024-03-28 10:03AM EDT | 2024-05-17 | 1.69 | 1.70 | 1.73 | -0.31 | -15.50% | 6 | 7,305 | 23.15% |
CSCO240621P00050000 | 2024-03-27 3:23PM EDT | 2024-06-21 | 1.93 | 1.85 | 1.91 | -0.24 | -11.06% | 604 | 18,484 | 19.69% |
CSCO240719P00050000 | 2024-03-28 9:54AM EDT | 2024-07-19 | 2.12 | 2.10 | 2.16 | -0.19 | -8.23% | 4 | 2,101 | 19.35% |
CSCO240816P00050000 | 2024-03-28 9:51AM EDT | 2024-08-16 | 2.46 | 2.44 | 2.49 | -0.26 | -9.56% | 3 | 587 | 20.00% |
CSCO240920P00050000 | 2024-03-27 3:10PM EDT | 2024-09-20 | 2.97 | 2.60 | 2.66 | +0.07 | +2.41% | 4 | 4,270 | 19.14% |
CSCO241018P00050000 | 2024-03-25 1:42PM EDT | 2024-10-18 | 3.01 | 2.78 | 2.86 | 0.00 | - | 1 | 243 | 19.13% |
CSCO250117P00050000 | 2024-03-27 3:31PM EDT | 2025-01-17 | 3.70 | 3.40 | 3.55 | 0.00 | - | 120 | 21,180 | 19.78% |
CSCO250321P00050000 | 2024-03-28 10:00AM EDT | 2025-03-21 | 3.85 | 3.75 | 3.85 | -0.20 | -4.94% | 12 | 919 | 19.48% |
CSCO250620P00050000 | 2024-03-21 3:39PM EDT | 2025-06-20 | 4.35 | 4.25 | 4.35 | 0.00 | - | 700 | 3,321 | 19.67% |
CSCO250919P00050000 | 2024-03-08 4:23PM EDT | 2025-09-19 | 4.95 | 4.55 | 4.80 | 0.00 | - | 2 | 649 | 19.81% |
CSCO251219P00050000 | 2024-03-21 9:54AM EDT | 2025-12-19 | 5.10 | 5.00 | 5.20 | 0.00 | - | 85 | 287 | 19.87% |
CSCO260116P00050000 | 2024-03-26 12:28PM EDT | 2026-01-16 | 5.30 | 5.10 | 5.25 | 0.00 | - | 11 | 1,285 | 19.63% |