Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
EXAS250117C00015000 | 2023-11-02 9:40AM EDT | 15.00 | 52.50 | 50.50 | 54.50 | 0.00 | - | - | 1 | 278.61% |
EXAS250117C00017500 | 2024-01-08 2:38PM EDT | 17.50 | 52.90 | 42.00 | 47.00 | 0.00 | - | 4 | 2 | 147.02% |
EXAS250117C00020000 | 2023-08-02 10:54AM EDT | 20.00 | 69.40 | 64.00 | 67.90 | 0.00 | - | 10 | 7 | 0.00% |
EXAS250117C00025000 | 2023-11-01 10:42AM EDT | 25.00 | 40.22 | 41.50 | 45.50 | 0.00 | - | 20 | 10 | 186.43% |
EXAS250117C00027500 | 2023-06-20 9:58AM EDT | 27.50 | 70.00 | 68.00 | 73.00 | 0.00 | - | 1 | 3 | 0.00% |
EXAS250117C00030000 | 2023-12-04 10:30AM EDT | 30.00 | 40.03 | 42.00 | 46.50 | 0.00 | - | 1 | 5 | 215.16% |
EXAS250117C00032500 | 2024-02-20 10:51AM EDT | 32.50 | 31.20 | 31.80 | 34.90 | 0.00 | - | 1 | 3 | 117.60% |
EXAS250117C00035000 | 2024-02-29 1:12PM EDT | 35.00 | 26.30 | 36.10 | 39.50 | 0.00 | - | 1 | 34 | 166.97% |
EXAS250117C00037500 | 2024-04-26 10:07AM EDT | 37.50 | 25.69 | 22.30 | 25.30 | -3.10 | -10.77% | 4 | 212 | 60.02% |
EXAS250117C00040000 | 2024-04-26 1:31PM EDT | 40.00 | 23.07 | 22.20 | 23.80 | -4.28 | -15.65% | 2 | 102 | 67.97% |
EXAS250117C00042500 | 2024-01-19 3:56PM EDT | 42.50 | 28.78 | 23.70 | 24.30 | 0.00 | - | 3 | 27 | 86.04% |
EXAS250117C00045000 | 2024-04-22 9:44AM EDT | 45.00 | 21.40 | 18.20 | 19.70 | 0.00 | - | 1 | 8 | 61.19% |
EXAS250117C00047500 | 2024-03-04 1:17PM EDT | 47.50 | 20.19 | 28.00 | 31.70 | 0.00 | - | 1 | 4 | 139.67% |
EXAS250117C00050000 | 2024-04-15 2:28PM EDT | 50.00 | 22.50 | 15.00 | 16.50 | 0.00 | - | 7 | 145 | 58.84% |
EXAS250117C00052500 | 2024-04-25 3:59PM EDT | 52.50 | 14.10 | 13.80 | 14.40 | 0.00 | - | 2 | 11 | 56.74% |
EXAS250117C00055000 | 2024-04-18 3:22PM EDT | 55.00 | 15.91 | 12.50 | 13.10 | 0.00 | - | 6 | 63 | 56.18% |
EXAS250117C00057500 | 2024-04-15 3:55PM EDT | 57.50 | 16.48 | 11.20 | 12.10 | 0.00 | - | 5 | 304 | 55.95% |
EXAS250117C00060000 | 2024-04-26 11:33AM EDT | 60.00 | 10.60 | 10.10 | 10.40 | -0.10 | -0.93% | 5 | 204 | 54.00% |
EXAS250117C00062500 | 2024-04-25 11:55AM EDT | 62.50 | 9.58 | 7.60 | 9.80 | 0.00 | - | 5 | 36 | 50.94% |
EXAS250117C00065000 | 2024-04-25 1:20PM EDT | 65.00 | 8.20 | 8.00 | 8.30 | 0.00 | - | 11 | 64 | 52.49% |
EXAS250117C00067500 | 2024-02-29 10:36AM EDT | 67.50 | 9.00 | 14.80 | 16.80 | 0.00 | - | 4 | 13 | 94.98% |
EXAS250117C00070000 | 2024-04-25 1:18PM EDT | 70.00 | 6.50 | 6.20 | 6.50 | 0.00 | - | 26 | 288 | 50.93% |
EXAS250117C00072500 | 2024-04-25 11:55AM EDT | 72.50 | 5.93 | 4.00 | 5.80 | 0.00 | - | 1 | 40 | 51.39% |
EXAS250117C00075000 | 2024-04-26 2:29PM EDT | 75.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 10 | 160 | 50.75% |
EXAS250117C00077500 | 2024-04-25 11:42AM EDT | 77.50 | 4.70 | 4.20 | 4.50 | 0.00 | - | 30 | 62 | 50.31% |
EXAS250117C00080000 | 2024-04-25 3:38PM EDT | 80.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 3 | 694 | 50.10% |
EXAS250117C00082500 | 2024-04-10 10:05AM EDT | 82.50 | 9.40 | 3.20 | 3.50 | 0.00 | - | 11 | 30 | 49.61% |
EXAS250117C00085000 | 2024-04-23 11:13AM EDT | 85.00 | 4.50 | 1.80 | 3.10 | 0.00 | - | 1 | 87 | 49.41% |
EXAS250117C00087500 | 2024-04-22 12:49PM EDT | 87.50 | 3.15 | 2.35 | 2.75 | 0.00 | - | 4 | 141 | 49.28% |
EXAS250117C00090000 | 2024-04-26 3:01PM EDT | 90.00 | 2.34 | 2.10 | 2.45 | -0.06 | -2.50% | 10 | 450 | 49.24% |
EXAS250117C00092500 | 2024-04-01 10:05AM EDT | 92.50 | 4.50 | 1.80 | 2.15 | 0.00 | - | 3 | 74 | 48.96% |
EXAS250117C00095000 | 2024-04-17 2:46PM EDT | 95.00 | 1.81 | 1.55 | 1.90 | -0.79 | -30.38% | 2 | 105 | 48.82% |
EXAS250117C00097500 | 2024-04-02 1:12PM EDT | 97.50 | 1.58 | 1.45 | 1.65 | -6.52 | -80.49% | 2 | 375 | 48.45% |
EXAS250117C00100000 | 2024-04-25 10:52AM EDT | 100.00 | 1.41 | 1.30 | 1.45 | -0.04 | -2.76% | 2 | 665 | 48.27% |
EXAS250117C00105000 | 2024-04-22 2:27PM EDT | 105.00 | 1.07 | 0.90 | 1.15 | -0.38 | -26.21% | 2 | 111 | 48.29% |
EXAS250117C00110000 | 2024-04-25 10:55AM EDT | 110.00 | 0.82 | 0.70 | 0.90 | 0.00 | - | 3 | 334 | 48.15% |
EXAS250117C00115000 | 2024-04-04 12:09PM EDT | 115.00 | 3.31 | 0.55 | 0.70 | 0.00 | - | 1 | 57 | 47.95% |
EXAS250117C00120000 | 2024-04-26 11:27AM EDT | 120.00 | 0.55 | 0.50 | 0.55 | -0.35 | -38.89% | 6 | 177 | 47.85% |
EXAS250117C00125000 | 2024-04-10 9:30AM EDT | 125.00 | 1.65 | 0.00 | 0.45 | 0.00 | - | 2 | 122 | 48.15% |
EXAS250117C00130000 | 2024-03-18 9:30AM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 25.00% |
EXAS250117C00135000 | 2024-03-08 2:10PM EDT | 135.00 | 1.30 | 1.00 | 1.50 | 0.00 | - | 1 | 92 | 63.26% |
EXAS250117C00140000 | 2024-04-22 11:19AM EDT | 140.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 315 | 51.95% |
EXAS250117C00145000 | 2024-04-15 10:19AM EDT | 145.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 126 | 53.56% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
EXAS250117P00015000 | 2024-02-26 10:37AM EDT | 15.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 79.10% |
EXAS250117P00017500 | 2023-12-26 11:45AM EDT | 17.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 135.16% |
EXAS250117P00020000 | 2024-03-12 9:35AM EDT | 20.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 99 | 71.09% |
EXAS250117P00022500 | 2023-12-20 3:43PM EDT | 22.50 | 0.80 | 0.05 | 1.00 | 0.00 | - | 1 | 31 | 71.53% |
EXAS250117P00025000 | 2024-03-12 11:31AM EDT | 25.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 25 | 99.34% |
EXAS250117P00027500 | 2024-01-18 12:09PM EDT | 27.50 | 0.78 | 0.15 | 1.70 | 0.00 | - | 1 | 2 | 66.58% |
EXAS250117P00030000 | 2024-04-23 3:16PM EDT | 30.00 | 0.20 | 0.70 | 0.85 | 0.00 | - | 2 | 19 | 57.42% |
EXAS250117P00032500 | 2024-03-21 2:47PM EDT | 32.50 | 1.62 | 0.85 | 1.00 | 0.00 | - | 1 | 5 | 54.10% |
EXAS250117P00035000 | 2024-04-05 11:58AM EDT | 35.00 | 1.26 | 1.25 | 1.40 | 0.00 | - | 1 | 11 | 53.96% |
EXAS250117P00037500 | 2024-03-14 3:18PM EDT | 37.50 | 3.25 | 0.95 | 1.15 | 0.00 | - | 1 | 10 | 46.27% |
EXAS250117P00040000 | 2024-04-11 2:29PM EDT | 40.00 | 1.19 | 2.05 | 2.25 | 0.00 | - | 1 | 60 | 51.17% |
EXAS250117P00042500 | 2024-02-23 2:04PM EDT | 42.50 | 3.50 | 3.60 | 4.10 | 0.00 | - | 1 | 20 | 58.97% |
EXAS250117P00045000 | 2024-04-10 11:29AM EDT | 45.00 | 1.75 | 3.20 | 3.40 | 0.00 | - | 10 | 61 | 49.45% |
EXAS250117P00047500 | 2024-04-01 1:30PM EDT | 47.50 | 3.80 | 3.90 | 4.20 | 0.00 | - | 10 | 71 | 48.82% |
EXAS250117P00050000 | 2024-04-23 10:42AM EDT | 50.00 | 3.70 | 4.70 | 5.00 | 0.00 | - | 2 | 293 | 47.57% |
EXAS250117P00052500 | 2024-04-19 11:27AM EDT | 52.50 | 5.00 | 5.70 | 6.00 | 0.00 | - | 1 | 28 | 46.94% |
EXAS250117P00055000 | 2024-04-25 10:45AM EDT | 55.00 | 6.60 | 6.70 | 7.10 | 0.00 | - | 8 | 103 | 46.28% |
EXAS250117P00057500 | 2024-04-19 2:27PM EDT | 57.50 | 7.17 | 7.90 | 8.20 | 0.00 | - | 8 | 83 | 45.08% |
EXAS250117P00060000 | 2024-04-25 1:24PM EDT | 60.00 | 9.30 | 9.10 | 9.50 | 0.00 | - | 1 | 130 | 44.40% |
EXAS250117P00062500 | 2024-02-12 11:17AM EDT | 62.50 | 11.13 | 12.10 | 13.90 | 0.00 | - | 3 | 42 | 54.22% |
EXAS250117P00065000 | 2024-04-04 10:44AM EDT | 65.00 | 12.20 | 11.90 | 12.30 | +3.47 | +39.75% | 1 | 147 | 42.51% |
EXAS250117P00067500 | 2024-04-02 1:23PM EDT | 67.50 | 9.00 | 12.50 | 13.90 | 0.00 | - | 5 | 14 | 41.82% |
EXAS250117P00070000 | 2024-04-19 1:27PM EDT | 70.00 | 14.00 | 15.10 | 15.50 | 0.00 | - | 3 | 195 | 40.63% |
EXAS250117P00072500 | 2024-04-09 9:33AM EDT | 72.50 | 10.90 | 16.60 | 17.30 | 0.00 | - | 1 | 47 | 40.00% |
EXAS250117P00075000 | 2024-02-27 2:21PM EDT | 75.00 | 21.60 | 14.80 | 16.30 | 0.00 | - | 6 | 106 | 16.41% |
EXAS250117P00077500 | 2024-02-27 3:43PM EDT | 77.50 | 23.50 | 15.40 | 18.20 | 0.00 | - | 3 | 12 | 0.00% |
EXAS250117P00080000 | 2024-02-27 3:38PM EDT | 80.00 | 25.50 | 17.30 | 19.50 | 0.00 | - | 13 | 55 | 0.00% |
EXAS250117P00082500 | 2024-03-04 1:17PM EDT | 82.50 | 26.80 | 17.00 | 19.00 | 0.00 | - | 1 | 5 | 0.00% |
EXAS250117P00085000 | 2024-03-12 3:30PM EDT | 85.00 | 28.30 | 16.90 | 17.80 | 0.00 | - | 1 | 50 | 0.00% |
EXAS250117P00087500 | 2024-02-27 3:31PM EDT | 87.50 | 31.90 | 22.00 | 25.20 | 0.00 | - | 12 | 3 | 0.00% |
EXAS250117P00090000 | 2024-04-11 2:23PM EDT | 90.00 | 21.84 | 31.30 | 32.70 | 0.00 | - | 10 | 91 | 42.59% |
EXAS250117P00092500 | 2023-11-28 2:03PM EDT | 92.50 | 29.50 | 21.80 | 23.50 | 0.00 | - | 23 | 30 | 0.00% |
EXAS250117P00095000 | 2024-04-15 3:02PM EDT | 95.00 | 30.10 | 35.40 | 38.70 | 0.00 | - | 10 | 118 | 53.65% |
EXAS250117P00100000 | 2024-04-09 3:35PM EDT | 100.00 | 28.00 | 38.70 | 43.50 | 0.00 | - | 1 | 26 | 55.59% |
EXAS250117P00105000 | 2023-12-15 2:09PM EDT | 105.00 | 40.20 | 37.80 | 40.80 | 0.00 | - | 1 | 2 | 0.00% |
EXAS250117P00110000 | 2023-12-11 3:36PM EDT | 110.00 | 45.00 | 42.70 | 43.90 | 0.00 | - | 8 | 6 | 0.00% |
EXAS250117P00115000 | 2023-09-13 12:27PM EDT | 115.00 | 37.30 | 48.20 | 52.40 | 0.00 | - | 47 | 57 | 0.00% |
EXAS250117P00125000 | 2023-08-03 12:26PM EDT | 125.00 | 41.20 | 40.60 | 41.70 | 0.00 | - | - | 1 | 0.00% |
EXAS250117P00130000 | 2023-08-04 10:47AM EDT | 130.00 | 45.20 | 45.00 | 47.20 | 0.00 | - | 1 | 0 | 0.00% |