Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
DHI240419C00100000 | 2024-03-28 3:06PM EDT | 100.00 | 64.90 | 43.90 | 47.70 | 0.00 | - | 1 | 1 | 176.56% |
DHI240419C00105000 | 2024-04-12 2:30PM EDT | 105.00 | 45.95 | 39.70 | 42.40 | 0.00 | - | 1 | 1 | 199.61% |
DHI240419C00110000 | 2024-04-16 1:06PM EDT | 110.00 | 36.72 | 33.90 | 37.70 | 0.00 | - | 1 | 0 | 135.94% |
DHI240419C00120000 | 2024-03-28 10:18AM EDT | 120.00 | 44.01 | 23.90 | 27.60 | 0.00 | - | 1 | 1 | 79.69% |
DHI240419C00130000 | 2024-03-21 10:43AM EDT | 130.00 | 32.76 | 15.40 | 17.40 | 0.00 | - | 7 | 14 | 101.86% |
DHI240419C00135000 | 2024-04-11 2:04PM EDT | 135.00 | 11.10 | 10.90 | 11.70 | -6.30 | -26.58% | 3 | 2 | 72.66% |
DHI240419C00140000 | 2024-04-17 3:29PM EDT | 140.00 | 6.54 | 6.80 | 7.60 | -5.73 | -46.70% | 4 | 114 | 70.26% |
DHI240419C00145000 | 2024-04-17 3:59PM EDT | 145.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 363 | 508 | 69.78% |
DHI240419C00147000 | 2024-04-17 3:58PM EDT | 147.00 | 3.11 | 3.00 | 3.20 | -0.29 | -8.95% | 203 | 43 | 69.82% |
DHI240419C00148000 | 2024-04-17 3:56PM EDT | 148.00 | 2.50 | 2.45 | 2.70 | -0.45 | -15.00% | 72 | 86 | 67.63% |
DHI240419C00149000 | 2024-04-17 3:57PM EDT | 149.00 | 2.14 | 2.10 | 2.30 | -0.26 | -10.79% | 91 | 143 | 67.51% |
DHI240419C00150000 | 2024-04-17 3:59PM EDT | 150.00 | 1.90 | 1.75 | 1.95 | -0.25 | -11.63% | 151 | 516 | 67.04% |
DHI240419C00152500 | 2024-04-17 3:59PM EDT | 152.50 | 1.17 | 1.10 | 1.25 | -0.49 | -29.52% | 374 | 177 | 66.50% |
DHI240419C00155000 | 2024-04-17 3:59PM EDT | 155.00 | 0.70 | 0.65 | 0.80 | -0.35 | -33.33% | 246 | 868 | 66.50% |
DHI240419C00157500 | 2024-04-17 3:59PM EDT | 157.50 | 0.40 | 0.05 | 0.40 | -0.30 | -42.86% | 206 | 210 | 56.84% |
DHI240419C00160000 | 2024-04-17 3:59PM EDT | 160.00 | 0.17 | 0.15 | 0.20 | -0.23 | -57.50% | 285 | 859 | 62.11% |
DHI240419C00162500 | 2024-04-17 3:57PM EDT | 162.50 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 140 | 763 | 66.02% |
DHI240419C00165000 | 2024-04-17 3:57PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 24 | 845 | 63.67% |
DHI240419C00167500 | 2024-04-17 1:58PM EDT | 167.50 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 34 | 1,277 | 64.06% |
DHI240419C00170000 | 2024-04-17 1:55PM EDT | 170.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 14 | 324 | 76.56% |
DHI240419C00172500 | 2024-04-15 10:52AM EDT | 172.50 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 148 | 82.42% |
DHI240419C00175000 | 2024-04-16 2:36PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 236 | 88.67% |
DHI240419C00177500 | 2024-04-15 3:03PM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 94 | 86.72% |
DHI240419C00180000 | 2024-04-17 3:47PM EDT | 180.00 | 0.03 | 0.00 | 0.55 | -0.02 | -40.00% | 7 | 39 | 129.69% |
DHI240419C00182500 | 2024-03-27 12:45PM EDT | 182.50 | 0.60 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 119.92% |
DHI240419C00185000 | 2024-04-04 1:21PM EDT | 185.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 1,054 | 129.49% |
DHI240419C00190000 | 2024-04-01 10:15AM EDT | 190.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 141.41% |
DHI240419C00195000 | 2024-04-17 2:50PM EDT | 195.00 | 0.15 | 0.00 | 0.30 | -0.06 | -28.57% | 10 | 10 | 152.73% |
DHI240419C00200000 | 2024-04-17 3:30PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 5 | 131.25% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
DHI240419P00085000 | 2024-03-15 11:45AM EDT | 85.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | - | 2 | 333.98% |
DHI240419P00100000 | 2024-03-04 2:15PM EDT | 100.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 194.53% |
DHI240419P00105000 | 2024-03-25 10:37AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 140.63% |
DHI240419P00110000 | 2024-04-17 3:47PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 31 | 121.88% |
DHI240419P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 392 | 104.69% |
DHI240419P00120000 | 2024-04-16 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 205 | 87.50% |
DHI240419P00125000 | 2024-04-17 3:53PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 146 | 68 | 71.09% |
DHI240419P00129000 | 2024-04-16 9:48AM EDT | 129.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 3 | 17 | 76.56% |
DHI240419P00130000 | 2024-04-17 3:57PM EDT | 130.00 | 0.17 | 0.15 | 0.25 | -0.05 | -22.73% | 123 | 293 | 76.66% |
DHI240419P00131000 | 2024-04-17 3:53PM EDT | 131.00 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 15 | 6 | 74.32% |
DHI240419P00132000 | 2024-04-17 3:59PM EDT | 132.00 | 0.27 | 0.20 | 0.35 | -0.03 | -10.00% | 8 | 35 | 73.24% |
DHI240419P00134000 | 2024-04-17 3:56PM EDT | 134.00 | 0.45 | 0.35 | 0.50 | -0.10 | -18.18% | 135 | 64 | 71.88% |
DHI240419P00135000 | 2024-04-17 3:56PM EDT | 135.00 | 0.55 | 0.45 | 0.60 | +0.07 | +14.58% | 210 | 255 | 71.29% |
DHI240419P00136000 | 2024-04-17 3:58PM EDT | 136.00 | 0.65 | 0.35 | 0.75 | -0.10 | -13.33% | 521 | 29 | 67.29% |
DHI240419P00138000 | 2024-04-17 3:59PM EDT | 138.00 | 1.00 | 0.85 | 1.15 | 0.00 | - | 162 | 43 | 70.80% |
DHI240419P00139000 | 2024-04-17 3:56PM EDT | 139.00 | 1.28 | 1.00 | 1.30 | +0.12 | +10.34% | 519 | 53 | 68.90% |
DHI240419P00140000 | 2024-04-17 3:59PM EDT | 140.00 | 1.40 | 1.30 | 1.55 | -0.05 | -3.40% | 238 | 409 | 69.48% |
DHI240419P00141000 | 2024-04-17 3:52PM EDT | 141.00 | 1.75 | 1.60 | 1.85 | +0.03 | +1.69% | 50 | 26 | 69.65% |
DHI240419P00142000 | 2024-04-17 3:58PM EDT | 142.00 | 1.98 | 1.90 | 2.20 | -0.07 | -3.23% | 63 | 150 | 69.53% |
DHI240419P00143000 | 2024-04-17 3:59PM EDT | 143.00 | 2.40 | 2.30 | 2.50 | -0.05 | -2.04% | 82 | 104 | 69.07% |
DHI240419P00144000 | 2024-04-17 3:59PM EDT | 144.00 | 2.70 | 2.70 | 2.95 | -0.10 | -3.57% | 42 | 45 | 69.29% |
DHI240419P00145000 | 2024-04-17 3:59PM EDT | 145.00 | 3.17 | 3.20 | 3.40 | -0.03 | -0.94% | 274 | 512 | 69.58% |
DHI240419P00146000 | 2024-04-17 3:59PM EDT | 146.00 | 3.70 | 3.50 | 3.90 | +0.10 | +2.78% | 430 | 108 | 67.65% |
DHI240419P00147000 | 2024-04-17 1:30PM EDT | 147.00 | 4.05 | 4.00 | 4.40 | +0.05 | +1.25% | 9 | 85 | 66.77% |
DHI240419P00148000 | 2024-04-17 2:40PM EDT | 148.00 | 4.40 | 4.70 | 5.00 | -0.44 | -9.09% | 31 | 64 | 67.92% |
DHI240419P00149000 | 2024-04-17 2:53PM EDT | 149.00 | 5.10 | 5.30 | 5.60 | +1.20 | +30.77% | 12 | 108 | 67.31% |
DHI240419P00150000 | 2024-04-17 3:58PM EDT | 150.00 | 6.10 | 5.90 | 6.40 | +0.53 | +9.52% | 43 | 612 | 67.87% |
DHI240419P00152500 | 2024-04-17 2:48PM EDT | 152.50 | 7.15 | 7.60 | 8.30 | +0.15 | +2.14% | 173 | 656 | 66.89% |
DHI240419P00155000 | 2024-04-17 2:28PM EDT | 155.00 | 9.79 | 9.70 | 10.30 | +0.13 | +1.36% | 9 | 495 | 66.99% |
DHI240419P00157500 | 2024-04-17 9:42AM EDT | 157.50 | 12.63 | 11.30 | 12.50 | +0.52 | +4.29% | 24 | 452 | 51.37% |
DHI240419P00160000 | 2024-04-17 1:29PM EDT | 160.00 | 14.27 | 14.00 | 15.80 | +0.47 | +3.41% | 30 | 1,005 | 84.86% |
DHI240419P00162500 | 2024-04-12 2:24PM EDT | 162.50 | 12.89 | 15.60 | 18.10 | 0.00 | - | 10 | 156 | 62.31% |
DHI240419P00165000 | 2024-04-16 2:38PM EDT | 165.00 | 18.60 | 18.80 | 20.70 | 0.00 | - | 1 | 50 | 97.17% |
DHI240419P00167500 | 2024-04-01 3:47PM EDT | 167.50 | 8.40 | 20.50 | 23.50 | 0.00 | - | - | 0 | 90.82% |
DHI240419P00170000 | 2024-04-01 12:28PM EDT | 170.00 | 9.10 | 23.00 | 25.20 | 0.00 | - | 1 | 0 | 134.38% |
DHI240419P00172500 | 2024-04-10 2:53PM EDT | 172.50 | 23.74 | 26.00 | 28.30 | 0.00 | - | 1 | 1 | 116.41% |
DHI240419P00175000 | 2024-04-12 2:24PM EDT | 175.00 | 24.69 | 27.40 | 31.10 | 0.00 | - | 10 | 5 | 184.18% |