Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GM240328C00020000 | 2024-03-26 1:17PM EDT | 20.00 | 24.70 | 23.40 | 26.95 | 0.00 | - | 1 | 13 | 1,461.72% |
GM240328C00029000 | 2024-03-19 2:55PM EDT | 29.00 | 12.35 | 16.20 | 18.25 | 0.00 | - | 1 | 1 | 745.31% |
GM240328C00030000 | 2024-03-27 11:28AM EDT | 30.00 | 14.40 | 15.35 | 15.45 | 0.00 | - | 19 | 11 | 379.69% |
GM240328C00032000 | 2024-03-21 12:01PM EDT | 32.00 | 11.20 | 13.25 | 14.15 | 0.00 | - | - | 0 | 477.34% |
GM240328C00033000 | 2024-03-27 11:54AM EDT | 33.00 | 11.40 | 12.25 | 12.95 | 0.00 | - | 3 | 15 | 408.59% |
GM240328C00034000 | 2024-03-28 11:30AM EDT | 34.00 | 10.92 | 11.05 | 11.45 | +1.17 | +12.00% | 4 | 9 | 312.50% |
GM240328C00035000 | 2024-02-12 10:51AM EDT | 35.00 | 4.52 | 4.00 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
GM240328C00036000 | 2024-03-27 9:42AM EDT | 36.00 | 8.16 | 8.90 | 9.45 | 0.00 | - | 1 | 2 | 259.38% |
GM240328C00036500 | 2024-03-15 9:42AM EDT | 36.50 | 3.80 | 8.25 | 9.15 | 0.00 | - | - | 1 | 316.41% |
GM240328C00037000 | 2024-03-27 3:22PM EDT | 37.00 | 7.73 | 8.35 | 8.45 | 0.00 | - | 2 | 12 | 206.25% |
GM240328C00037500 | 2024-03-28 11:01AM EDT | 37.50 | 7.69 | 7.80 | 8.90 | +1.44 | +23.04% | 4 | 6 | 332.81% |
GM240328C00038000 | 2024-03-28 2:34PM EDT | 38.00 | 7.31 | 6.35 | 8.20 | +0.76 | +11.60% | 2 | 59 | 381.25% |
GM240328C00038500 | 2024-03-28 11:02AM EDT | 38.50 | 6.58 | 6.80 | 7.05 | +0.35 | +5.62% | 1 | 9 | 184.38% |
GM240328C00039000 | 2024-03-26 3:52PM EDT | 39.00 | 5.20 | 5.35 | 7.45 | 0.00 | - | 45 | 285 | 159.38% |
GM240328C00039500 | 2024-03-28 2:51PM EDT | 39.50 | 5.85 | 4.95 | 6.90 | +0.41 | +7.54% | 18 | 78 | 160.94% |
GM240328C00040000 | 2024-03-28 3:59PM EDT | 40.00 | 5.11 | 5.30 | 5.45 | +0.33 | +6.90% | 10 | 1,078 | 121.88% |
GM240328C00040500 | 2024-03-28 3:33PM EDT | 40.50 | 4.90 | 4.65 | 4.95 | +1.05 | +27.27% | 11 | 1,348 | 146.09% |
GM240328C00041000 | 2024-03-28 3:50PM EDT | 41.00 | 4.43 | 4.35 | 4.45 | +0.76 | +20.71% | 119 | 1,481 | 114.84% |
GM240328C00041500 | 2024-03-28 3:58PM EDT | 41.50 | 3.85 | 3.50 | 3.95 | +0.61 | +18.83% | 9 | 1,551 | 121.09% |
GM240328C00042000 | 2024-03-28 3:50PM EDT | 42.00 | 3.29 | 2.92 | 3.45 | +0.49 | +17.50% | 54 | 5,402 | 108.20% |
GM240328C00042500 | 2024-03-28 3:27PM EDT | 42.50 | 2.88 | 2.86 | 2.99 | +0.71 | +32.72% | 35 | 786 | 88.67% |
GM240328C00043000 | 2024-03-28 3:58PM EDT | 43.00 | 2.41 | 2.32 | 2.45 | +0.66 | +37.71% | 587 | 8,373 | 64.06% |
GM240328C00043500 | 2024-03-28 3:33PM EDT | 43.50 | 1.87 | 1.83 | 2.10 | +0.65 | +53.28% | 367 | 1,505 | 72.27% |
GM240328C00044000 | 2024-03-28 3:49PM EDT | 44.00 | 1.40 | 1.33 | 1.44 | +0.76 | +118.75% | 392 | 1,992 | 53.52% |
GM240328C00044500 | 2024-03-28 3:58PM EDT | 44.50 | 0.90 | 0.84 | 0.94 | +0.64 | +246.15% | 642 | 1,789 | 39.45% |
GM240328C00045000 | 2024-03-28 3:49PM EDT | 45.00 | 0.39 | 0.36 | 0.44 | +0.28 | +254.55% | 2,260 | 979 | 23.63% |
GM240328C00045500 | 2024-03-28 3:55PM EDT | 45.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,552 | 628 | 7.42% |
GM240328C00046000 | 2024-03-28 3:42PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 250 | 449 | 17.19% |
GM240328C00046500 | 2024-03-28 10:51AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 256 | 26.56% |
GM240328C00047000 | 2024-03-26 11:13AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 125 | 35.94% |
GM240328C00047500 | 2024-03-25 1:45PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 121 | 45.31% |
GM240328C00048000 | 2024-03-25 10:45AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 182 | 53.13% |
GM240328C00049000 | 2024-03-22 9:33AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 118 | 62.50% |
GM240328C00050000 | 2024-03-26 2:17PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 78.13% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GM240328P00030000 | 2024-03-11 3:51PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 287.50% |
GM240328P00032000 | 2024-03-19 3:28PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 51 | 250.00% |
GM240328P00033000 | 2024-03-22 10:16AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 225.00% |
GM240328P00034000 | 2024-03-25 3:45PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 206.25% |
GM240328P00035000 | 2024-03-25 3:45PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 187.50% |
GM240328P00035500 | 2024-03-20 3:26PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 175.00% |
GM240328P00036000 | 2024-03-27 3:21PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 168.75% |
GM240328P00036500 | 2024-03-15 3:11PM EDT | 36.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 162.50% |
GM240328P00037000 | 2024-03-28 10:19AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,717 | 150.00% |
GM240328P00037500 | 2024-03-26 10:14AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 141 | 143.75% |
GM240328P00038000 | 2024-03-25 11:05AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 377 | 131.25% |
GM240328P00038500 | 2024-03-25 9:47AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 453 | 125.00% |
GM240328P00039000 | 2024-03-25 12:17PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 198 | 112.50% |
GM240328P00039500 | 2024-03-28 9:57AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 288 | 106.25% |
GM240328P00040000 | 2024-03-26 11:39AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 753 | 96.88% |
GM240328P00040500 | 2024-03-28 2:06PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,303 | 87.50% |
GM240328P00041000 | 2024-03-28 3:17PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 995 | 81.25% |
GM240328P00041500 | 2024-03-28 12:36PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,347 | 71.88% |
GM240328P00042000 | 2024-03-28 12:21PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 728 | 62.50% |
GM240328P00042500 | 2024-03-28 11:27AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 444 | 53.13% |
GM240328P00043000 | 2024-03-28 1:26PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 429 | 51.56% |
GM240328P00043500 | 2024-03-28 2:07PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 987 | 41.41% |
GM240328P00044000 | 2024-03-28 2:18PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 213 | 2,047 | 31.25% |
GM240328P00044500 | 2024-03-28 12:56PM EDT | 44.50 | 0.02 | 0.00 | 0.01 | -0.17 | -89.47% | 676 | 2,159 | 21.88% |
GM240328P00045000 | 2024-03-28 3:31PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 1,365 | 506 | 10.94% |
GM240328P00045500 | 2024-03-28 3:59PM EDT | 45.50 | 0.11 | 0.10 | 0.13 | -0.78 | -87.64% | 675 | 6 | 0.00% |
GM240328P00046000 | 2024-03-28 3:58PM EDT | 46.00 | 0.61 | 0.57 | 0.64 | -0.73 | -54.48% | 838 | 34 | 0.00% |
GM240328P00046500 | 2024-03-27 9:36AM EDT | 46.50 | 2.00 | 0.96 | 1.36 | 0.00 | - | 1 | 1 | 65.04% |
GM240328P00047000 | 2024-03-28 3:35PM EDT | 47.00 | 1.63 | 1.53 | 2.14 | -0.92 | -36.08% | 1 | 1 | 75.98% |
GM240328P00048500 | 2024-03-25 9:42AM EDT | 48.50 | 4.65 | 3.05 | 3.20 | 0.00 | - | 2 | 2 | 82.03% |
GM240328P00050000 | 2024-03-27 10:33AM EDT | 50.00 | 5.80 | 4.55 | 4.65 | 0.00 | - | 3 | 0 | 50.00% |