Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322C00060000 | 2024-03-05 3:07PM EDT | 60.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DIS240322C00080000 | 2024-03-15 3:27PM EDT | 80.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
DIS240322C00085000 | 2024-03-15 3:37PM EDT | 85.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
DIS240322C00086000 | 2024-03-05 10:58AM EDT | 86.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DIS240322C00088000 | 2024-03-12 11:35AM EDT | 88.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
DIS240322C00089000 | 2024-03-05 12:13PM EDT | 89.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
DIS240322C00090000 | 2024-03-18 11:42AM EDT | 90.00 | 24.22 | 0.00 | 0.00 | +2.05 | +9.25% | 3 | 0 | 0.00% |
DIS240322C00091000 | 2024-03-14 12:16PM EDT | 91.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DIS240322C00092000 | 2024-03-05 10:59AM EDT | 92.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DIS240322C00093000 | 2024-03-18 2:10PM EDT | 93.00 | 21.07 | 0.00 | 0.00 | +1.52 | +7.77% | 1 | 54 | 0.00% |
DIS240322C00094000 | 2024-03-18 1:17PM EDT | 94.00 | 19.90 | 0.00 | 0.00 | +0.75 | +3.92% | 1 | 0 | 0.00% |
DIS240322C00095000 | 2024-03-18 10:43AM EDT | 95.00 | 18.60 | 0.00 | 0.00 | +0.75 | +4.20% | 13 | 47 | 0.00% |
DIS240322C00096000 | 2024-03-18 10:08AM EDT | 96.00 | 17.50 | 0.00 | 0.00 | +2.93 | +20.11% | 10 | 222 | 0.00% |
DIS240322C00097000 | 2024-03-18 11:26AM EDT | 97.00 | 17.13 | 0.00 | 0.00 | +1.99 | +13.14% | 2 | 0 | 0.00% |
DIS240322C00098000 | 2024-03-18 10:18AM EDT | 98.00 | 15.36 | 0.00 | 0.00 | +0.63 | +4.28% | 1 | 0 | 0.00% |
DIS240322C00099000 | 2024-03-15 1:13PM EDT | 99.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
DIS240322C00100000 | 2024-03-18 9:59AM EDT | 100.00 | 13.45 | 0.00 | 0.00 | +0.90 | +7.17% | 1 | 0 | 0.00% |
DIS240322C00101000 | 2024-03-18 3:26PM EDT | 101.00 | 12.88 | 0.00 | 0.00 | +1.58 | +13.98% | 5 | 109 | 0.00% |
DIS240322C00102000 | 2024-03-18 10:44AM EDT | 102.00 | 11.50 | 0.00 | 0.00 | +1.13 | +10.90% | 1 | 0 | 0.00% |
DIS240322C00103000 | 2024-03-15 2:33PM EDT | 103.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
DIS240322C00104000 | 2024-03-18 12:00PM EDT | 104.00 | 10.30 | 0.00 | 0.00 | +1.84 | +21.75% | 4 | 48 | 0.00% |
DIS240322C00105000 | 2024-03-18 3:38PM EDT | 105.00 | 8.98 | 0.00 | 0.00 | +1.90 | +26.84% | 27 | 188 | 0.00% |
DIS240322C00106000 | 2024-03-18 9:41AM EDT | 106.00 | 7.50 | 0.00 | 0.00 | +1.07 | +16.64% | 2 | 271 | 0.00% |
DIS240322C00107000 | 2024-03-18 1:16PM EDT | 107.00 | 7.22 | 0.00 | 0.00 | +1.85 | +34.45% | 141 | 535 | 0.00% |
DIS240322C00108000 | 2024-03-18 3:38PM EDT | 108.00 | 6.00 | 0.00 | 0.00 | +1.50 | +33.33% | 8 | 0 | 0.00% |
DIS240322C00109000 | 2024-03-18 3:30PM EDT | 109.00 | 4.96 | 0.00 | 0.00 | +1.21 | +32.27% | 28 | 557 | 0.00% |
DIS240322C00110000 | 2024-03-18 3:59PM EDT | 110.00 | 4.15 | 0.00 | 0.00 | +1.50 | +56.60% | 157 | 1,523 | 0.00% |
DIS240322C00111000 | 2024-03-18 2:25PM EDT | 111.00 | 3.35 | 0.00 | 0.00 | +1.34 | +66.67% | 1,201 | 1,868 | 0.00% |
DIS240322C00112000 | 2024-03-18 3:52PM EDT | 112.00 | 2.36 | 0.00 | 0.00 | +0.86 | +57.33% | 425 | 1,189 | 0.00% |
DIS240322C00113000 | 2024-03-18 3:59PM EDT | 113.00 | 1.73 | 0.00 | 0.00 | +0.72 | +71.29% | 1,766 | 3,333 | 0.00% |
DIS240322C00114000 | 2024-03-18 3:59PM EDT | 114.00 | 1.26 | 0.00 | 0.00 | +0.59 | +88.06% | 3,733 | 1,987 | 0.39% |
DIS240322C00115000 | 2024-03-18 3:59PM EDT | 115.00 | 0.81 | 0.00 | 0.00 | +0.36 | +80.00% | 3,627 | 4,007 | 3.13% |
DIS240322C00116000 | 2024-03-18 3:59PM EDT | 116.00 | 0.51 | 0.00 | 0.00 | +0.20 | +64.52% | 3,237 | 1,668 | 6.25% |
DIS240322C00117000 | 2024-03-18 3:52PM EDT | 117.00 | 0.27 | 0.00 | 0.00 | +0.07 | +35.00% | 1,279 | 1,629 | 6.25% |
DIS240322C00118000 | 2024-03-18 3:59PM EDT | 118.00 | 0.20 | 0.00 | 0.00 | +0.07 | +53.85% | 825 | 1,688 | 6.25% |
DIS240322C00119000 | 2024-03-18 3:59PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | +0.03 | +33.33% | 1,290 | 1,467 | 12.50% |
DIS240322C00120000 | 2024-03-18 3:57PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,628 | 1,798 | 12.50% |
DIS240322C00121000 | 2024-03-18 3:52PM EDT | 121.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 276 | 917 | 12.50% |
DIS240322C00122000 | 2024-03-18 3:09PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 249 | 306 | 12.50% |
DIS240322C00123000 | 2024-03-18 2:14PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 152 | 352 | 12.50% |
DIS240322C00124000 | 2024-03-18 3:39PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 88 | 277 | 25.00% |
DIS240322C00125000 | 2024-03-18 3:41PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 26 | 506 | 25.00% |
DIS240322C00126000 | 2024-03-18 12:17PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | -0.06 | -75.00% | 132 | 506 | 25.00% |
DIS240322C00127000 | 2024-03-18 10:09AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 23 | 274 | 25.00% |
DIS240322C00128000 | 2024-03-18 10:50AM EDT | 128.00 | 0.01 | 0.00 | 0.43 | +0.01 | - | 13 | 13 | 70.61% |
DIS240322C00129000 | 2024-03-15 9:46AM EDT | 129.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
DIS240322C00130000 | 2024-03-11 2:32PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
DIS240322C00135000 | 2024-03-13 9:30AM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
DIS240322C00140000 | 2024-03-18 2:20PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1 | 6 | 50.00% |
DIS240322C00150000 | 2024-03-18 12:24PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322P00055000 | 2024-03-11 3:18PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DIS240322P00060000 | 2024-03-18 3:42PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
DIS240322P00065000 | 2024-02-26 2:45PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
DIS240322P00075000 | 2024-03-01 1:30PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
DIS240322P00080000 | 2024-03-11 2:21PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DIS240322P00085000 | 2024-03-12 3:16PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DIS240322P00086000 | 2024-03-04 2:38PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
DIS240322P00087000 | 2024-02-08 10:32AM EDT | 87.00 | 0.28 | 0.00 | 0.09 | 0.00 | - | - | 2 | 112.50% |
DIS240322P00088000 | 2024-03-05 2:46PM EDT | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DIS240322P00089000 | 2024-02-27 3:00PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
DIS240322P00090000 | 2024-03-12 9:46AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
DIS240322P00091000 | 2024-02-22 2:01PM EDT | 91.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DIS240322P00092000 | 2024-03-14 10:29AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DIS240322P00093000 | 2024-03-18 10:08AM EDT | 93.00 | 0.31 | 0.00 | 0.00 | +0.27 | +675.00% | 10 | 21 | 50.00% |
DIS240322P00094000 | 2024-03-18 10:08AM EDT | 94.00 | 0.48 | 0.00 | 0.00 | +0.47 | +4,700.00% | 10 | 0 | 50.00% |
DIS240322P00095000 | 2024-03-18 12:34PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 50.00% |
DIS240322P00096000 | 2024-03-18 9:51AM EDT | 96.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
DIS240322P00097000 | 2024-03-18 9:51AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 0 | 25.00% |
DIS240322P00098000 | 2024-03-18 9:51AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | -0.25 | -96.15% | 1 | 0 | 25.00% |
DIS240322P00099000 | 2024-03-18 1:32PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 64 | 203 | 25.00% |
DIS240322P00100000 | 2024-03-18 1:15PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 15 | 486 | 25.00% |
DIS240322P00101000 | 2024-03-18 3:26PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 214 | 25.00% |
DIS240322P00102000 | 2024-03-18 2:16PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 7 | 359 | 25.00% |
DIS240322P00103000 | 2024-03-18 10:52AM EDT | 103.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 113 | 46.88% |
DIS240322P00104000 | 2024-03-18 1:49PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 116 | 621 | 25.00% |
DIS240322P00105000 | 2024-03-18 3:39PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 120 | 2,406 | 25.00% |
DIS240322P00106000 | 2024-03-18 2:13PM EDT | 106.00 | 0.04 | 0.00 | 0.00 | -0.09 | -69.23% | 275 | 547 | 12.50% |
DIS240322P00107000 | 2024-03-18 3:54PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | -0.14 | -73.68% | 634 | 901 | 12.50% |
DIS240322P00108000 | 2024-03-18 3:42PM EDT | 108.00 | 0.08 | 0.00 | 0.00 | -0.21 | -72.41% | 296 | 1,278 | 12.50% |
DIS240322P00109000 | 2024-03-18 3:46PM EDT | 109.00 | 0.13 | 0.00 | 0.00 | -0.33 | -71.74% | 1,297 | 3,287 | 12.50% |
DIS240322P00110000 | 2024-03-18 3:59PM EDT | 110.00 | 0.17 | 0.00 | 0.00 | -0.55 | -76.39% | 1,175 | 2,453 | 6.25% |
DIS240322P00111000 | 2024-03-18 3:59PM EDT | 111.00 | 0.30 | 0.00 | 0.00 | -0.68 | -69.39% | 988 | 1,017 | 6.25% |
DIS240322P00112000 | 2024-03-18 3:59PM EDT | 112.00 | 0.50 | 0.00 | 0.00 | -0.95 | -65.52% | 1,491 | 1,307 | 3.13% |
DIS240322P00113000 | 2024-03-18 3:59PM EDT | 113.00 | 0.83 | 0.00 | 0.00 | -1.21 | -59.31% | 1,250 | 1,216 | 1.56% |
DIS240322P00114000 | 2024-03-18 3:59PM EDT | 114.00 | 1.25 | 0.00 | 0.00 | -1.30 | -50.98% | 3,965 | 1,661 | 0.00% |
DIS240322P00115000 | 2024-03-18 3:53PM EDT | 115.00 | 1.90 | 0.00 | 0.00 | -1.44 | -43.11% | 123 | 144 | 0.00% |
DIS240322P00116000 | 2024-03-18 2:13PM EDT | 116.00 | 2.50 | 0.00 | 0.00 | -1.20 | -32.43% | 34 | 49 | 0.00% |
DIS240322P00117000 | 2024-03-18 3:53PM EDT | 117.00 | 3.47 | 0.00 | 0.00 | -1.07 | -23.57% | 182 | 88 | 0.00% |
DIS240322P00118000 | 2024-03-18 3:44PM EDT | 118.00 | 4.40 | 0.00 | 0.00 | -3.65 | -45.34% | 23 | 10 | 0.00% |
DIS240322P00119000 | 2024-03-18 1:40PM EDT | 119.00 | 5.30 | 0.00 | 0.00 | -0.19 | -3.46% | 3 | 12 | 0.00% |
DIS240322P00120000 | 2024-02-23 3:43PM EDT | 120.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
DIS240322P00121000 | 2024-03-12 12:37PM EDT | 121.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DIS240322P00122000 | 2024-03-18 9:32AM EDT | 122.00 | 8.95 | 0.00 | 0.00 | -0.73 | -7.54% | 2 | 0 | 0.00% |
DIS240322P00123000 | 2024-03-18 1:16PM EDT | 123.00 | 9.00 | 0.00 | 0.00 | -0.10 | -1.10% | 3 | 1 | 0.00% |
DIS240322P00124000 | 2024-03-11 10:12AM EDT | 124.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DIS240322P00125000 | 2024-02-27 11:15AM EDT | 125.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DIS240322P00135000 | 2024-03-14 9:50AM EDT | 135.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |