Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GE240328C00085000 | 2024-03-01 2:44PM EDT | 85.00 | 74.13 | 89.00 | 92.00 | 0.00 | - | 1 | 1 | 894.73% |
GE240328C00100000 | 2024-03-28 10:31AM EDT | 100.00 | 76.65 | 74.00 | 77.95 | +2.29 | +3.08% | 1 | 1 | 569.14% |
GE240328C00110000 | 2024-03-14 10:49AM EDT | 110.00 | 66.95 | 63.95 | 67.85 | +8.41 | +14.37% | 2 | 3 | 468.75% |
GE240328C00115000 | 2024-03-21 12:48PM EDT | 115.00 | 61.17 | 59.00 | 62.80 | 0.00 | - | 1 | 1 | 429.69% |
GE240328C00120000 | 2024-03-28 3:30PM EDT | 120.00 | 56.00 | 54.00 | 57.90 | -1.00 | -1.75% | 3 | 3 | 400.98% |
GE240328C00124000 | 2024-03-26 10:06AM EDT | 124.00 | 50.40 | 50.05 | 53.15 | 0.00 | - | 4 | 4 | 282.81% |
GE240328C00125000 | 2024-03-28 2:08PM EDT | 125.00 | 50.01 | 48.95 | 52.20 | -0.88 | -1.73% | 6 | 6 | 262.50% |
GE240328C00127000 | 2024-03-28 10:38AM EDT | 127.00 | 49.48 | 46.95 | 50.85 | -1.39 | -2.73% | 4 | 5 | 341.41% |
GE240328C00128000 | 2024-03-28 2:47PM EDT | 128.00 | 46.95 | 46.10 | 49.85 | -0.74 | -1.55% | 5 | 9 | 346.09% |
GE240328C00129000 | 2024-03-22 3:47PM EDT | 129.00 | 46.48 | 45.00 | 48.20 | 0.00 | - | 1 | 1 | 253.91% |
GE240328C00130000 | 2024-03-28 10:30AM EDT | 130.00 | 46.75 | 43.95 | 47.85 | +1.73 | +3.84% | 1 | 11 | 320.51% |
GE240328C00132000 | 2024-03-28 3:32PM EDT | 132.00 | 44.00 | 42.45 | 45.85 | -0.80 | -1.79% | 4 | 5 | 339.45% |
GE240328C00133000 | 2024-03-27 10:20AM EDT | 133.00 | 44.30 | 41.00 | 44.95 | 0.00 | - | 1 | 4 | 310.55% |
GE240328C00134000 | 2024-03-01 10:58AM EDT | 134.00 | 24.75 | 40.00 | 43.90 | 0.00 | - | 2 | 0 | 300.00% |
GE240328C00135000 | 2024-03-28 2:50PM EDT | 135.00 | 40.17 | 38.95 | 42.05 | +5.12 | +14.61% | 10 | 14 | 393.65% |
GE240328C00137000 | 2024-03-21 3:34PM EDT | 137.00 | 39.85 | 36.95 | 40.20 | 0.00 | - | - | 1 | 198.44% |
GE240328C00138000 | 2024-02-14 3:20PM EDT | 138.00 | 10.55 | 29.30 | 34.00 | 0.00 | - | 1 | 1 | 0.00% |
GE240328C00139000 | 2024-02-16 1:34PM EDT | 139.00 | 13.10 | 28.30 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
GE240328C00140000 | 2024-03-28 12:13PM EDT | 140.00 | 35.50 | 33.95 | 38.00 | +1.35 | +3.95% | 1 | 21 | 262.11% |
GE240328C00141000 | 2024-03-07 3:16PM EDT | 141.00 | 23.59 | 32.95 | 36.20 | 0.00 | - | 1 | 27 | 177.34% |
GE240328C00142000 | 2024-03-28 3:27PM EDT | 142.00 | 34.39 | 32.00 | 35.20 | +2.70 | +8.52% | 2 | 4 | 182.81% |
GE240328C00143000 | 2024-03-28 3:06PM EDT | 143.00 | 32.08 | 31.90 | 34.20 | +1.39 | +4.53% | 8 | 29 | 250.00% |
GE240328C00144000 | 2024-03-05 4:19PM EDT | 144.00 | 14.75 | 29.95 | 33.95 | 0.00 | - | 2 | 7 | 232.42% |
GE240328C00145000 | 2024-03-13 9:30AM EDT | 145.00 | 21.64 | 28.95 | 32.95 | 0.00 | - | 1 | 19 | 225.78% |
GE240328C00146000 | 2024-03-28 10:55AM EDT | 146.00 | 29.84 | 28.00 | 31.95 | +15.44 | +107.22% | 2 | 37 | 221.88% |
GE240328C00147000 | 2024-03-21 2:25PM EDT | 147.00 | 29.02 | 26.95 | 30.80 | 0.00 | - | 6 | 37 | 204.10% |
GE240328C00148000 | 2024-03-28 2:27PM EDT | 148.00 | 26.90 | 25.95 | 30.00 | -4.50 | -14.33% | 5 | 68 | 208.40% |
GE240328C00149000 | 2024-03-28 3:24PM EDT | 149.00 | 26.82 | 24.95 | 28.85 | -2.73 | -9.24% | 22 | 475 | 194.14% |
GE240328C00150000 | 2024-03-28 3:42PM EDT | 150.00 | 26.25 | 23.95 | 28.00 | -2.52 | -8.76% | 80 | 312 | 195.31% |
GE240328C00152500 | 2024-03-28 2:14PM EDT | 152.50 | 22.50 | 21.55 | 25.30 | -3.52 | -13.53% | 4 | 144 | 174.02% |
GE240328C00155000 | 2024-03-28 3:38PM EDT | 155.00 | 21.22 | 19.15 | 22.85 | -2.30 | -9.78% | 36 | 170 | 164.45% |
GE240328C00157500 | 2024-03-28 3:42PM EDT | 157.50 | 18.75 | 16.55 | 20.35 | -2.25 | -10.71% | 45 | 985 | 143.75% |
GE240328C00160000 | 2024-03-28 11:28AM EDT | 160.00 | 16.30 | 14.45 | 17.85 | -2.32 | -12.46% | 29 | 280 | 141.11% |
GE240328C00162500 | 2024-03-28 3:38PM EDT | 162.50 | 13.70 | 11.55 | 15.35 | -2.10 | -13.29% | 60 | 209 | 110.94% |
GE240328C00165000 | 2024-03-28 3:46PM EDT | 165.00 | 11.00 | 9.10 | 12.80 | -3.47 | -23.98% | 25 | 319 | 94.14% |
GE240328C00167500 | 2024-03-28 3:14PM EDT | 167.50 | 8.49 | 6.50 | 9.00 | -3.46 | -28.95% | 250 | 494 | 102.44% |
GE240328C00170000 | 2024-03-28 3:36PM EDT | 170.00 | 6.29 | 4.10 | 7.85 | -3.18 | -33.58% | 133 | 1,096 | 60.45% |
GE240328C00172500 | 2024-03-28 3:42PM EDT | 172.50 | 3.39 | 2.52 | 4.60 | -3.39 | -50.00% | 60 | 456 | 77.93% |
GE240328C00175000 | 2024-03-28 3:49PM EDT | 175.00 | 0.52 | 0.78 | 1.15 | -4.56 | -89.76% | 2,382 | 1,793 | 23.49% |
GE240328C00177500 | 2024-03-28 3:45PM EDT | 177.50 | 0.02 | 0.00 | 0.01 | -2.92 | -99.32% | 3,097 | 856 | 10.94% |
GE240328C00180000 | 2024-03-28 3:10PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 1,818 | 1,404 | 21.88% |
GE240328C00182500 | 2024-03-28 3:30PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 695 | 1,579 | 32.03% |
GE240328C00185000 | 2024-03-28 2:21PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 326 | 4,031 | 41.41% |
GE240328C00187500 | 2024-03-28 9:35AM EDT | 187.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 52 | 57.03% |
GE240328C00190000 | 2024-03-27 10:37AM EDT | 190.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 29 | 56.25% |
GE240328C00192500 | 2024-03-25 1:39PM EDT | 192.50 | 0.03 | 0.00 | 0.42 | 0.00 | - | 19 | 34 | 106.64% |
GE240328C00195000 | 2024-03-20 1:51PM EDT | 195.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 3 | 60 | 76.56% |
GE240328C00200000 | 2024-03-27 12:24PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 75 | 87.50% |
GE240328C00210000 | 2024-03-22 9:30AM EDT | 210.00 | 0.17 | 0.00 | 0.71 | 0.00 | - | 3 | 5 | 199.80% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GE240328P00075000 | 2024-03-25 9:45AM EDT | 75.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 734.38% |
GE240328P00100000 | 2024-02-20 3:04PM EDT | 100.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | - | 1 | 500.39% |
GE240328P00105000 | 2024-03-08 4:17PM EDT | 105.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 621.29% |
GE240328P00110000 | 2024-02-15 11:13AM EDT | 110.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 469.92% |
GE240328P00115000 | 2024-02-28 1:04PM EDT | 115.00 | 0.22 | 0.00 | 1.72 | 0.00 | - | 4 | 13 | 504.10% |
GE240328P00120000 | 2024-03-15 3:56PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 273.44% |
GE240328P00124000 | 2024-03-19 10:24AM EDT | 124.00 | 0.01 | 0.00 | 1.46 | 0.00 | - | 1 | 44 | 413.67% |
GE240328P00125000 | 2024-03-11 2:27PM EDT | 125.00 | 0.09 | 0.00 | 1.46 | 0.00 | - | 1 | 73 | 405.66% |
GE240328P00126000 | 2024-02-16 4:57PM EDT | 126.00 | 0.36 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 413.67% |
GE240328P00127000 | 2024-02-22 11:21AM EDT | 127.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 342.19% |
GE240328P00128000 | 2024-03-18 10:16AM EDT | 128.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 371.09% |
GE240328P00129000 | 2024-03-18 9:34AM EDT | 129.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 346.48% |
GE240328P00130000 | 2024-03-21 1:18PM EDT | 130.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 9 | 73 | 300.39% |
GE240328P00131000 | 2024-03-08 10:30AM EDT | 131.00 | 0.39 | 0.00 | 1.46 | 0.00 | - | 3 | 6 | 358.98% |
GE240328P00132000 | 2024-03-13 1:45PM EDT | 132.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 13 | 99 | 345.51% |
GE240328P00133000 | 2024-03-22 3:53PM EDT | 133.00 | 0.03 | 0.00 | 1.40 | 0.00 | - | 20 | 2 | 340.63% |
GE240328P00134000 | 2024-03-28 12:44PM EDT | 134.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 130 | 168.75% |
GE240328P00135000 | 2024-03-28 12:12PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,191 | 168.75% |
GE240328P00136000 | 2024-03-28 12:44PM EDT | 136.00 | 0.04 | 0.00 | 1.26 | +0.02 | +100.00% | 1 | 42 | 311.13% |
GE240328P00137000 | 2024-03-22 12:10PM EDT | 137.00 | 0.01 | 0.00 | 1.11 | 0.00 | - | 1 | 125 | 295.70% |
GE240328P00138000 | 2024-03-28 10:14AM EDT | 138.00 | 0.10 | 0.00 | 1.24 | 0.00 | - | 1 | 20 | 295.51% |
GE240328P00139000 | 2024-03-20 3:31PM EDT | 139.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 32 | 275.39% |
GE240328P00140000 | 2024-03-27 1:47PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 84 | 143.75% |
GE240328P00141000 | 2024-03-22 11:35AM EDT | 141.00 | 0.03 | 0.00 | 1.14 | 0.00 | - | 1 | 62 | 268.95% |
GE240328P00142000 | 2024-03-22 1:29PM EDT | 142.00 | 0.03 | 0.00 | 1.36 | 0.00 | - | 32 | 43 | 272.46% |
GE240328P00143000 | 2024-03-26 12:23PM EDT | 143.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 146.88% |
GE240328P00144000 | 2024-03-21 10:46AM EDT | 144.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 74 | 143.75% |
GE240328P00145000 | 2024-03-26 1:04PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 109 | 137.50% |
GE240328P00146000 | 2024-03-22 3:17PM EDT | 146.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 61 | 134.38% |
GE240328P00147000 | 2024-03-21 9:45AM EDT | 147.00 | 0.01 | 0.00 | 1.13 | 0.00 | - | 1 | 35 | 226.76% |
GE240328P00148000 | 2024-03-27 11:42AM EDT | 148.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 132.81% |
GE240328P00149000 | 2024-03-26 9:46AM EDT | 149.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 433 | 115.63% |
GE240328P00150000 | 2024-03-27 1:47PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 103.13% |
GE240328P00152500 | 2024-03-28 2:23PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2 | 844 | 93.75% |
GE240328P00155000 | 2024-03-26 3:25PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 842 | 84.38% |
GE240328P00157500 | 2024-03-25 1:46PM EDT | 157.50 | 0.08 | 0.00 | 0.49 | 0.00 | - | 28 | 164 | 127.73% |
GE240328P00160000 | 2024-03-27 12:10PM EDT | 160.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 173 | 64.06% |
GE240328P00162500 | 2024-03-28 3:53PM EDT | 162.50 | 0.01 | 0.00 | 0.51 | -0.10 | -90.91% | 14 | 863 | 98.24% |
GE240328P00165000 | 2024-03-28 10:40AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 7 | 417 | 48.44% |
GE240328P00167500 | 2024-03-28 3:02PM EDT | 167.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 11 | 1,732 | 37.50% |
GE240328P00170000 | 2024-03-28 3:53PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 267 | 873 | 27.34% |
GE240328P00172500 | 2024-03-28 3:39PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 256 | 817 | 16.02% |
GE240328P00175000 | 2024-03-28 3:57PM EDT | 175.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1,963 | 1,368 | 9.67% |
GE240328P00177500 | 2024-03-28 3:53PM EDT | 177.50 | 1.82 | 1.52 | 3.00 | +1.68 | +1,200.00% | 1,181 | 1,038 | 50.20% |
GE240328P00180000 | 2024-03-28 3:46PM EDT | 180.00 | 3.94 | 2.76 | 4.70 | +3.08 | +358.14% | 103 | 337 | 41.21% |
GE240328P00182500 | 2024-03-28 10:46AM EDT | 182.50 | 6.90 | 4.65 | 8.20 | +4.29 | +164.37% | 5 | 23 | 99.61% |
GE240328P00185000 | 2024-03-27 1:01PM EDT | 185.00 | 5.65 | 7.15 | 10.60 | -0.25 | -4.24% | 21 | 11 | 114.45% |