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 | 53.35 | 54.75 | 0.00 | - | 1 | 0 | 300.78% |
DIS240322C00080000 | 2024-03-15 3:27PM EDT | 80.00 | 32.10 | 32.05 | 35.20 | 0.00 | - | 4 | 5 | 269.43% |
DIS240322C00085000 | 2024-03-15 3:37PM EDT | 85.00 | 27.35 | 26.95 | 30.20 | 0.00 | - | 3 | 9 | 233.30% |
DIS240322C00086000 | 2024-03-05 10:58AM EDT | 86.00 | 27.55 | 26.45 | 29.30 | 0.00 | - | 1 | 4 | 108.59% |
DIS240322C00088000 | 2024-03-12 11:35AM EDT | 88.00 | 24.35 | 24.50 | 27.25 | 0.00 | - | - | 6 | 100.78% |
DIS240322C00089000 | 2024-03-05 12:13PM EDT | 89.00 | 24.89 | 23.80 | 26.05 | 0.00 | - | - | 1 | 111.72% |
DIS240322C00090000 | 2024-03-18 11:42AM EDT | 90.00 | 24.22 | 22.85 | 24.30 | +2.05 | +9.25% | 3 | 8 | 148.63% |
DIS240322C00091000 | 2024-03-14 12:16PM EDT | 91.00 | 20.06 | 21.75 | 24.25 | 0.00 | - | 1 | 5 | 115.04% |
DIS240322C00092000 | 2024-03-05 10:59AM EDT | 92.00 | 21.62 | 20.75 | 23.25 | 0.00 | - | 1 | 4 | 110.16% |
DIS240322C00093000 | 2024-03-18 2:10PM EDT | 93.00 | 21.07 | 19.80 | 22.10 | +1.52 | +7.77% | 1 | 55 | 98.44% |
DIS240322C00094000 | 2024-03-18 1:17PM EDT | 94.00 | 19.90 | 18.70 | 21.25 | +0.75 | +3.92% | 1 | 19 | 97.66% |
DIS240322C00095000 | 2024-03-18 10:43AM EDT | 95.00 | 18.60 | 18.00 | 20.15 | +0.75 | +4.20% | 13 | 51 | 103.91% |
DIS240322C00096000 | 2024-03-18 10:08AM EDT | 96.00 | 17.50 | 16.80 | 19.15 | +2.93 | +20.11% | 10 | 223 | 88.48% |
DIS240322C00097000 | 2024-03-18 11:26AM EDT | 97.00 | 17.13 | 15.80 | 18.00 | +1.99 | +13.14% | 2 | 96 | 72.66% |
DIS240322C00098000 | 2024-03-18 10:18AM EDT | 98.00 | 15.36 | 15.00 | 17.25 | +0.63 | +4.28% | 1 | 56 | 92.97% |
DIS240322C00099000 | 2024-03-15 1:13PM EDT | 99.00 | 13.37 | 13.95 | 16.35 | 0.00 | - | 11 | 58 | 89.65% |
DIS240322C00100000 | 2024-03-18 9:59AM EDT | 100.00 | 13.45 | 12.80 | 15.20 | +0.90 | +7.17% | 1 | 294 | 73.05% |
DIS240322C00101000 | 2024-03-18 3:26PM EDT | 101.00 | 12.88 | 11.90 | 14.15 | +1.58 | +13.98% | 5 | 113 | 70.51% |
DIS240322C00102000 | 2024-03-18 10:44AM EDT | 102.00 | 11.50 | 10.80 | 13.10 | +1.13 | +10.90% | 1 | 45 | 58.98% |
DIS240322C00103000 | 2024-03-15 2:33PM EDT | 103.00 | 9.55 | 10.70 | 12.10 | 0.00 | - | 8 | 66 | 81.64% |
DIS240322C00104000 | 2024-03-18 12:00PM EDT | 104.00 | 10.30 | 8.80 | 11.05 | +1.84 | +21.75% | 4 | 49 | 99.37% |
DIS240322C00105000 | 2024-03-18 3:38PM EDT | 105.00 | 8.98 | 8.75 | 10.05 | +1.90 | +26.84% | 27 | 192 | 70.22% |
DIS240322C00106000 | 2024-03-18 9:41AM EDT | 106.00 | 7.50 | 6.75 | 9.25 | +1.07 | +16.64% | 2 | 272 | 91.80% |
DIS240322C00107000 | 2024-03-18 1:16PM EDT | 107.00 | 7.22 | 6.70 | 8.10 | +1.85 | +34.45% | 141 | 596 | 58.55% |
DIS240322C00108000 | 2024-03-18 3:38PM EDT | 108.00 | 6.00 | 5.75 | 6.20 | +1.50 | +33.33% | 8 | 371 | 45.22% |
DIS240322C00109000 | 2024-03-18 3:30PM EDT | 109.00 | 4.96 | 4.90 | 5.40 | +1.21 | +32.27% | 28 | 566 | 46.48% |
DIS240322C00110000 | 2024-03-18 3:59PM EDT | 110.00 | 4.15 | 4.00 | 4.25 | +1.50 | +56.60% | 157 | 1,557 | 35.55% |
DIS240322C00111000 | 2024-03-18 2:25PM EDT | 111.00 | 3.35 | 3.20 | 3.35 | +1.34 | +66.67% | 1,201 | 2,344 | 32.32% |
DIS240322C00112000 | 2024-03-18 3:52PM EDT | 112.00 | 2.36 | 2.31 | 2.54 | +0.86 | +57.33% | 425 | 1,101 | 30.27% |
DIS240322C00113000 | 2024-03-18 3:59PM EDT | 113.00 | 1.73 | 1.74 | 1.84 | +0.72 | +71.29% | 1,766 | 2,941 | 29.00% |
DIS240322C00114000 | 2024-03-18 3:59PM EDT | 114.00 | 1.26 | 1.19 | 1.23 | +0.59 | +88.06% | 3,733 | 1,288 | 27.39% |
DIS240322C00115000 | 2024-03-18 3:59PM EDT | 115.00 | 0.81 | 0.78 | 0.80 | +0.36 | +80.00% | 3,627 | 3,413 | 27.10% |
DIS240322C00116000 | 2024-03-18 3:59PM EDT | 116.00 | 0.51 | 0.47 | 0.51 | +0.20 | +64.52% | 3,237 | 678 | 27.39% |
DIS240322C00117000 | 2024-03-18 3:52PM EDT | 117.00 | 0.27 | 0.28 | 0.35 | +0.07 | +35.00% | 1,279 | 899 | 28.91% |
DIS240322C00118000 | 2024-03-18 3:59PM EDT | 118.00 | 0.20 | 0.17 | 0.21 | +0.07 | +53.85% | 825 | 1,469 | 29.20% |
DIS240322C00119000 | 2024-03-18 3:59PM EDT | 119.00 | 0.12 | 0.10 | 0.14 | +0.03 | +33.33% | 1,290 | 251 | 30.47% |
DIS240322C00120000 | 2024-03-18 3:57PM EDT | 120.00 | 0.06 | 0.06 | 0.12 | 0.00 | - | 1,628 | 944 | 33.50% |
DIS240322C00121000 | 2024-03-18 3:52PM EDT | 121.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 276 | 773 | 31.64% |
DIS240322C00122000 | 2024-03-18 3:09PM EDT | 122.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 249 | 242 | 35.16% |
DIS240322C00123000 | 2024-03-18 2:14PM EDT | 123.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 152 | 266 | 38.48% |
DIS240322C00124000 | 2024-03-18 3:39PM EDT | 124.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 88 | 205 | 38.67% |
DIS240322C00125000 | 2024-03-18 3:41PM EDT | 125.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 26 | 490 | 43.36% |
DIS240322C00126000 | 2024-03-18 12:17PM EDT | 126.00 | 0.02 | 0.00 | 0.21 | -0.06 | -75.00% | 132 | 385 | 54.69% |
DIS240322C00127000 | 2024-03-18 10:09AM EDT | 127.00 | 0.01 | 0.00 | 0.43 | -0.02 | -66.67% | 23 | 254 | 66.99% |
DIS240322C00128000 | 2024-03-18 10:50AM EDT | 128.00 | 0.01 | 0.00 | 0.43 | +0.01 | - | 13 | 0 | 70.61% |
DIS240322C00129000 | 2024-03-15 9:46AM EDT | 129.00 | 0.15 | 0.00 | 0.57 | 0.00 | - | - | 2 | 78.91% |
DIS240322C00130000 | 2024-03-11 2:32PM EDT | 130.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 41 | 151 | 69.14% |
DIS240322C00135000 | 2024-03-13 9:30AM EDT | 135.00 | 0.27 | 0.00 | 0.12 | 0.00 | - | 6 | 1,806 | 76.56% |
DIS240322C00140000 | 2024-03-18 2:20PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 5 | 68.75% |
DIS240322C00150000 | 2024-03-18 12:24PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11 | 87.50% |
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 | 0.01 | 0.00 | - | 1 | 1 | 225.00% |
DIS240322P00060000 | 2024-03-18 3:42PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 196.88% |
DIS240322P00065000 | 2024-02-26 2:45PM EDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 175.00% |
DIS240322P00075000 | 2024-03-01 1:30PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 131.25% |
DIS240322P00080000 | 2024-03-11 2:21PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 112.50% |
DIS240322P00085000 | 2024-03-12 3:16PM EDT | 85.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 93 | 142.58% |
DIS240322P00086000 | 2024-03-04 2:38PM EDT | 86.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 10 | 15 | 137.89% |
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 | 0.06 | 0.00 | - | 1 | 45 | 103.13% |
DIS240322P00089000 | 2024-02-27 3:00PM EDT | 89.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 50 | 88 | 98.44% |
DIS240322P00090000 | 2024-03-12 9:46AM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 11 | 105 | 78.13% |
DIS240322P00091000 | 2024-02-22 2:01PM EDT | 91.00 | 0.11 | 0.00 | 0.39 | 0.00 | - | 1 | 26 | 120.51% |
DIS240322P00092000 | 2024-03-14 10:29AM EDT | 92.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 60 | 106.84% |
DIS240322P00093000 | 2024-03-18 10:08AM EDT | 93.00 | 0.31 | 0.00 | 0.04 | +0.27 | +675.00% | 10 | 22 | 78.91% |
DIS240322P00094000 | 2024-03-18 10:08AM EDT | 94.00 | 0.48 | 0.00 | 0.68 | +0.47 | +4,700.00% | 10 | 200 | 118.56% |
DIS240322P00095000 | 2024-03-18 12:34PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 265 | 62.50% |
DIS240322P00096000 | 2024-03-18 9:51AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 212 | 59.38% |
DIS240322P00097000 | 2024-03-18 9:51AM EDT | 97.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 188 | 61.72% |
DIS240322P00098000 | 2024-03-18 9:51AM EDT | 98.00 | 0.01 | 0.00 | 0.02 | -0.25 | -96.15% | 1 | 114 | 56.25% |
DIS240322P00099000 | 2024-03-18 1:32PM EDT | 99.00 | 0.01 | 0.01 | 0.18 | -0.02 | -66.67% | 64 | 155 | 71.48% |
DIS240322P00100000 | 2024-03-18 1:15PM EDT | 100.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 15 | 496 | 60.55% |
DIS240322P00101000 | 2024-03-18 3:26PM EDT | 101.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 1 | 215 | 56.45% |
DIS240322P00102000 | 2024-03-18 2:16PM EDT | 102.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 7 | 358 | 48.44% |
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 | 0.01 | 0.23 | -0.04 | -66.67% | 116 | 514 | 52.15% |
DIS240322P00105000 | 2024-03-18 3:39PM EDT | 105.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 120 | 2,362 | 37.50% |
DIS240322P00106000 | 2024-03-18 2:13PM EDT | 106.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 275 | 484 | 35.16% |
DIS240322P00107000 | 2024-03-18 3:54PM EDT | 107.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 634 | 874 | 32.42% |
DIS240322P00108000 | 2024-03-18 3:42PM EDT | 108.00 | 0.08 | 0.03 | 0.11 | -0.21 | -72.41% | 296 | 1,211 | 33.30% |
DIS240322P00109000 | 2024-03-18 3:46PM EDT | 109.00 | 0.13 | 0.10 | 0.11 | -0.33 | -71.74% | 1,297 | 2,621 | 28.71% |
DIS240322P00110000 | 2024-03-18 3:59PM EDT | 110.00 | 0.17 | 0.15 | 0.24 | -0.55 | -76.39% | 1,175 | 2,860 | 29.88% |
DIS240322P00111000 | 2024-03-18 3:59PM EDT | 111.00 | 0.30 | 0.28 | 0.40 | -0.68 | -69.39% | 988 | 561 | 29.44% |
DIS240322P00112000 | 2024-03-18 3:59PM EDT | 112.00 | 0.50 | 0.49 | 0.52 | -0.95 | -65.52% | 1,491 | 642 | 26.07% |
DIS240322P00113000 | 2024-03-18 3:59PM EDT | 113.00 | 0.83 | 0.70 | 0.87 | -1.21 | -59.31% | 1,250 | 946 | 26.37% |
DIS240322P00114000 | 2024-03-18 3:59PM EDT | 114.00 | 1.25 | 1.14 | 1.31 | -1.30 | -50.98% | 3,965 | 226 | 25.93% |
DIS240322P00115000 | 2024-03-18 3:53PM EDT | 115.00 | 1.90 | 1.79 | 1.87 | -1.44 | -43.11% | 123 | 112 | 25.29% |
DIS240322P00116000 | 2024-03-18 2:13PM EDT | 116.00 | 2.50 | 2.29 | 2.61 | -1.20 | -32.43% | 34 | 46 | 26.07% |
DIS240322P00117000 | 2024-03-18 3:53PM EDT | 117.00 | 3.47 | 3.25 | 4.40 | -1.07 | -23.57% | 182 | 16 | 52.25% |
DIS240322P00118000 | 2024-03-18 3:44PM EDT | 118.00 | 4.40 | 3.85 | 4.35 | -3.65 | -45.34% | 23 | 3 | 28.76% |
DIS240322P00119000 | 2024-03-18 1:40PM EDT | 119.00 | 5.30 | 4.85 | 5.40 | -0.19 | -3.46% | 3 | 9 | 35.65% |
DIS240322P00120000 | 2024-02-23 3:43PM EDT | 120.00 | 12.89 | 5.00 | 6.60 | 0.00 | - | 8 | 5 | 48.15% |
DIS240322P00121000 | 2024-03-12 12:37PM EDT | 121.00 | 9.15 | 6.15 | 7.65 | 0.00 | - | 2 | 0 | 54.88% |
DIS240322P00122000 | 2024-03-18 9:32AM EDT | 122.00 | 8.95 | 7.80 | 8.55 | -0.73 | -7.54% | 2 | 0 | 55.86% |
DIS240322P00123000 | 2024-03-18 1:16PM EDT | 123.00 | 9.00 | 8.05 | 9.55 | -0.10 | -1.10% | 3 | 0 | 60.35% |
DIS240322P00124000 | 2024-03-11 10:12AM EDT | 124.00 | 12.95 | 9.20 | 10.50 | 0.00 | - | 2 | 0 | 62.50% |
DIS240322P00125000 | 2024-02-27 11:15AM EDT | 125.00 | 17.05 | 9.80 | 11.60 | 0.00 | - | 1 | 0 | 71.39% |
DIS240322P00135000 | 2024-03-14 9:50AM EDT | 135.00 | 24.35 | 20.15 | 21.45 | 0.00 | - | - | 1 | 101.27% |