Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
FAST240419C00050000 | 2024-04-10 11:55AM EDT | 50.00 | 25.06 | 18.30 | 19.60 | 0.00 | - | 6 | 5 | 246.48% |
FAST240419C00062500 | 2024-04-11 9:57AM EDT | 62.50 | 7.50 | 5.90 | 6.20 | 0.00 | - | 1 | 8 | 60.16% |
FAST240419C00065000 | 2024-04-15 2:07PM EDT | 65.00 | 4.50 | 2.25 | 5.60 | 0.00 | - | 1 | 17 | 67.38% |
FAST240419C00067500 | 2024-04-17 2:28PM EDT | 67.50 | 1.21 | 0.40 | 1.25 | -2.09 | -63.33% | 12 | 12 | 26.27% |
FAST240419C00070000 | 2024-04-17 2:28PM EDT | 70.00 | 0.11 | 0.00 | 0.40 | -0.19 | -63.33% | 107 | 447 | 39.06% |
FAST240419C00072500 | 2024-04-16 2:57PM EDT | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 715 | 38.09% |
FAST240419C00075000 | 2024-04-16 2:54PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 2,042 | 55.47% |
FAST240419C00077500 | 2024-04-16 9:39AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,351 | 64.06% |
FAST240419C00080000 | 2024-04-17 12:25PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 20 | 3,881 | 78.13% |
FAST240419C00082500 | 2024-04-17 12:25PM EDT | 82.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 20 | 264 | 90.63% |
FAST240419C00085000 | 2024-04-12 11:34AM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 179 | 103.13% |
FAST240419C00087500 | 2024-03-28 11:23AM EDT | 87.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 114.84% |
FAST240419C00090000 | 2024-03-21 2:13PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 126.56% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
FAST240419P00040000 | 2024-04-10 3:11PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 240.63% |
FAST240419P00047500 | 2024-04-10 3:18PM EDT | 47.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 264.45% |
FAST240419P00055000 | 2024-04-10 10:05AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 175.39% |
FAST240419P00060000 | 2024-04-10 3:53PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 119.73% |
FAST240419P00062500 | 2024-04-10 3:57PM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 13 | 91.80% |
FAST240419P00065000 | 2024-04-17 12:25PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 1,313 | 35.94% |
FAST240419P00067500 | 2024-04-17 11:01AM EDT | 67.50 | 0.18 | 0.10 | 0.15 | +0.01 | +5.88% | 32 | 844 | 20.02% |
FAST240419P00070000 | 2024-04-17 3:53PM EDT | 70.00 | 1.47 | 1.45 | 1.65 | +0.16 | +12.21% | 139 | 3,056 | 24.41% |
FAST240419P00072500 | 2024-04-17 3:19PM EDT | 72.50 | 4.10 | 3.70 | 4.70 | +0.43 | +11.72% | 401 | 120 | 51.76% |
FAST240419P00075000 | 2024-04-17 3:16PM EDT | 75.00 | 6.60 | 4.70 | 7.50 | +0.70 | +11.86% | 579 | 170 | 125.49% |
FAST240419P00077500 | 2024-04-17 2:22PM EDT | 77.50 | 9.10 | 8.30 | 10.00 | +0.70 | +8.33% | 170 | 58 | 85.16% |
FAST240419P00080000 | 2024-04-11 10:05AM EDT | 80.00 | 10.19 | 10.60 | 13.20 | 0.00 | - | 7 | 1 | 129.88% |
FAST240419P00082500 | 2024-04-11 3:12PM EDT | 82.50 | 12.10 | 12.40 | 15.60 | 0.00 | - | 22 | 1 | 229.49% |