Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
FAZ240419C00008000 | 2024-01-24 2:46PM EDT | 8.00 | 5.00 | 1.25 | 5.50 | 0.00 | - | 1 | 10 | 138.28% |
FAZ240419C00009000 | 2024-03-18 3:38PM EDT | 9.00 | 1.89 | 1.80 | 2.25 | -0.06 | -3.08% | 8 | 27 | 62.50% |
FAZ240419C00010000 | 2024-03-18 1:08PM EDT | 10.00 | 0.95 | 0.90 | 1.05 | -0.18 | -15.93% | 19 | 358 | 39.65% |
FAZ240419C00011000 | 2024-03-18 3:53PM EDT | 11.00 | 0.45 | 0.40 | 0.45 | -0.15 | -25.00% | 58 | 593 | 39.26% |
FAZ240419C00012000 | 2024-03-18 3:52PM EDT | 12.00 | 0.20 | 0.15 | 0.20 | -0.08 | -28.57% | 254 | 704 | 44.53% |
FAZ240419C00013000 | 2024-03-18 12:50PM EDT | 13.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 351 | 1,611 | 50.39% |
FAZ240419C00014000 | 2024-03-18 12:41PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 12 | 1,605 | 59.77% |
FAZ240419C00015000 | 2024-03-18 2:07PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 11 | 654 | 57.81% |
FAZ240419C00016000 | 2024-03-05 3:25PM EDT | 16.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1,295 | 75.39% |
FAZ240419C00017000 | 2024-03-05 11:44AM EDT | 17.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 213 | 114.45% |
FAZ240419C00018000 | 2024-03-13 10:54AM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,115 | 82.81% |
FAZ240419C00019000 | 2024-03-05 4:37PM EDT | 19.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 157.81% |
FAZ240419C00020000 | 2024-03-13 9:52AM EDT | 20.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 763 | 115.63% |
FAZ240419C00021000 | 2024-02-13 3:47PM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 63 | 175.39% |
FAZ240419C00022000 | 2024-01-19 1:31PM EDT | 22.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 94 | 183.20% |
FAZ240419C00023000 | 2024-02-08 11:27AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 190.82% |
FAZ240419C00024000 | 2024-02-08 10:30AM EDT | 24.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 92 | 160.55% |
FAZ240419C00025000 | 2024-01-16 3:52PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 169 | 146.88% |
FAZ240419C00026000 | 2024-01-09 11:23AM EDT | 26.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 210.74% |
FAZ240419C00027000 | 2023-11-03 9:56AM EDT | 27.00 | 1.25 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 213.09% |
FAZ240419C00028000 | 2023-11-10 4:29PM EDT | 28.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | - | 1 | 207.03% |
FAZ240419C00029000 | 2023-12-01 4:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 59 | 227.73% |
FAZ240419C00030000 | 2024-02-13 10:53AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 161 | 233.20% |
FAZ240419C00031000 | 2023-12-01 4:27PM EDT | 31.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 320.12% |
FAZ240419C00032000 | 2023-12-11 10:30AM EDT | 32.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 125 | 226.76% |
FAZ240419C00033000 | 2024-01-22 10:50AM EDT | 33.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 247.46% |
FAZ240419C00035000 | 2024-01-29 4:50PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 1,607 | 179.69% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
FAZ240419P00009000 | 2024-03-18 1:19PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 54 | 15 | 46.09% |
FAZ240419P00010000 | 2024-03-15 3:39PM EDT | 10.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 17 | 45 | 42.77% |
FAZ240419P00011000 | 2024-03-18 10:53AM EDT | 11.00 | 0.60 | 0.55 | 0.70 | -0.02 | -3.23% | 1 | 122 | 49.41% |
FAZ240419P00012000 | 2024-03-15 11:35AM EDT | 12.00 | 1.42 | 1.30 | 1.45 | 0.00 | - | 1 | 187 | 56.64% |
FAZ240419P00013000 | 2024-03-15 11:49AM EDT | 13.00 | 2.28 | 2.25 | 2.35 | 0.00 | - | 2 | 82 | 60.55% |
FAZ240419P00014000 | 2024-03-14 10:35AM EDT | 14.00 | 3.19 | 2.90 | 3.60 | 0.00 | - | 1 | 32 | 68.75% |
FAZ240419P00015000 | 2024-03-12 11:41AM EDT | 15.00 | 4.20 | 4.10 | 5.00 | 0.00 | - | 2 | 53 | 118.16% |
FAZ240419P00016000 | 2024-03-15 2:07PM EDT | 16.00 | 5.10 | 5.00 | 5.40 | 0.00 | - | 1 | 205 | 82.81% |
FAZ240419P00017000 | 2024-03-13 1:01PM EDT | 17.00 | 6.30 | 5.90 | 6.40 | 0.00 | - | 30 | 51 | 77.34% |
FAZ240419P00018000 | 2024-03-12 11:17AM EDT | 18.00 | 7.20 | 6.50 | 8.20 | 0.00 | - | 33 | 58 | 128.91% |
FAZ240419P00019000 | 2023-12-14 2:52PM EDT | 19.00 | 5.60 | 5.40 | 5.60 | 0.00 | - | 1 | 27 | 0.00% |
FAZ240419P00020000 | 2024-03-13 1:01PM EDT | 20.00 | 9.30 | 8.80 | 9.50 | 0.00 | - | 1 | 32 | 99.22% |
FAZ240419P00021000 | 2024-03-04 10:32AM EDT | 21.00 | 9.82 | 9.80 | 10.40 | 0.00 | - | 413 | 153 | 162.50% |
FAZ240419P00022000 | 2024-02-23 12:50PM EDT | 22.00 | 10.80 | 10.80 | 11.40 | 0.00 | - | 10 | 21 | 169.92% |
FAZ240419P00023000 | 2023-10-18 3:05PM EDT | 23.00 | 5.30 | 6.70 | 6.90 | 0.00 | - | 1 | 4 | 0.00% |
FAZ240419P00024000 | 2024-01-26 3:41PM EDT | 24.00 | 11.30 | 10.60 | 14.90 | 0.00 | - | 1 | 1 | 333.40% |
FAZ240419P00025000 | 2023-10-31 3:27PM EDT | 25.00 | 5.75 | 9.40 | 9.60 | 0.00 | - | 4 | 2 | 0.00% |
FAZ240419P00027000 | 2024-01-26 3:55PM EDT | 27.00 | 14.30 | 13.60 | 17.90 | 0.00 | - | 2 | 2 | 355.37% |
FAZ240419P00030000 | 2023-11-10 2:12PM EDT | 30.00 | 11.63 | 12.60 | 14.60 | 0.00 | - | 1 | 2 | 0.00% |
FAZ240419P00035000 | 2024-01-02 4:00PM EDT | 35.00 | 21.20 | 20.30 | 24.30 | 0.00 | - | 13 | 0 | 220.70% |