Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GPS240322C00012000 | 2024-03-12 10:10AM EDT | 12.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GPS240322C00014500 | 2024-03-08 12:39PM EDT | 14.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GPS240322C00015500 | 2024-03-05 12:11PM EDT | 15.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GPS240322C00016000 | 2024-03-11 9:41AM EDT | 16.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GPS240322C00016500 | 2024-03-08 11:04AM EDT | 16.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GPS240322C00017000 | 2024-03-18 10:06AM EDT | 17.00 | 7.19 | 0.00 | 0.00 | +2.34 | +48.25% | 1 | 0 | 0.00% |
GPS240322C00018000 | 2024-03-13 3:44PM EDT | 18.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GPS240322C00018500 | 2024-03-05 10:57AM EDT | 18.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GPS240322C00019000 | 2024-03-13 1:21PM EDT | 19.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GPS240322C00019500 | 2024-03-18 10:13AM EDT | 19.50 | 5.12 | 0.00 | 0.00 | +1.91 | +59.50% | 12 | 164 | 0.00% |
GPS240322C00020000 | 2024-03-18 1:00PM EDT | 20.00 | 4.35 | 0.00 | 0.00 | +0.94 | +27.57% | 68 | 828 | 0.00% |
GPS240322C00020500 | 2024-03-18 11:36AM EDT | 20.50 | 4.06 | 0.00 | 0.00 | +1.11 | +37.63% | 8 | 28 | 0.00% |
GPS240322C00021000 | 2024-03-18 11:31AM EDT | 21.00 | 3.55 | 0.00 | 0.00 | +1.12 | +46.09% | 1 | 0 | 0.00% |
GPS240322C00021500 | 2024-03-18 3:59PM EDT | 21.50 | 3.20 | 0.00 | 0.00 | +0.79 | +32.78% | 22 | 134 | 0.00% |
GPS240322C00022000 | 2024-03-18 12:09PM EDT | 22.00 | 2.50 | 0.00 | 0.00 | +0.87 | +53.37% | 5 | 214 | 0.00% |
GPS240322C00022500 | 2024-03-18 11:36AM EDT | 22.50 | 2.12 | 0.00 | 0.00 | +0.94 | +79.66% | 15 | 734 | 0.00% |
GPS240322C00023000 | 2024-03-18 3:59PM EDT | 23.00 | 1.75 | 0.00 | 0.00 | +0.82 | +88.17% | 61 | 444 | 0.00% |
GPS240322C00023500 | 2024-03-18 2:31PM EDT | 23.50 | 1.14 | 0.00 | 0.00 | +0.56 | +96.55% | 135 | 193 | 0.00% |
GPS240322C00024000 | 2024-03-18 3:59PM EDT | 24.00 | 0.95 | 0.00 | 0.00 | +0.59 | +163.89% | 201 | 351 | 0.00% |
GPS240322C00024500 | 2024-03-18 3:19PM EDT | 24.50 | 0.58 | 0.00 | 0.00 | +0.32 | +123.08% | 160 | 148 | 0.00% |
GPS240322C00025000 | 2024-03-18 3:59PM EDT | 25.00 | 0.38 | 0.00 | 0.00 | +0.23 | +153.33% | 2,763 | 2,433 | 3.13% |
GPS240322C00025500 | 2024-03-18 3:58PM EDT | 25.50 | 0.24 | 0.00 | 0.00 | +0.14 | +140.00% | 73 | 97 | 12.50% |
GPS240322C00026000 | 2024-03-18 3:44PM EDT | 26.00 | 0.13 | 0.00 | 0.00 | +0.07 | +116.67% | 155 | 798 | 12.50% |
GPS240322C00026500 | 2024-03-18 3:20PM EDT | 26.50 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 62 | 158 | 25.00% |
GPS240322C00027000 | 2024-03-18 10:47AM EDT | 27.00 | 0.06 | 0.00 | 0.00 | +0.02 | +50.00% | 10 | 0 | 25.00% |
GPS240322C00027500 | 2024-03-13 11:09AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
GPS240322C00028000 | 2024-03-18 3:51PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 562 | 25.00% |
GPS240322C00028500 | 2024-03-18 3:49PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | +0.01 | - | 1 | 1 | 25.00% |
GPS240322C00029000 | 2024-03-15 11:38AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
GPS240322C00029500 | 2024-03-18 3:51PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | +0.01 | - | 5 | 5 | 50.00% |
GPS240322C00030000 | 2024-03-18 3:57PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GPS240322P00014000 | 2024-03-08 1:13PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 460 | 50.00% |
GPS240322P00014500 | 2024-03-12 10:14AM EDT | 14.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,235 | 50.00% |
GPS240322P00015000 | 2024-03-07 4:59PM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
GPS240322P00015500 | 2024-03-08 10:35AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GPS240322P00016000 | 2024-03-15 12:48PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
GPS240322P00016500 | 2024-03-07 4:04PM EDT | 16.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
GPS240322P00017000 | 2024-03-11 9:46AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 50.00% |
GPS240322P00017500 | 2024-03-12 10:14AM EDT | 17.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
GPS240322P00018000 | 2024-03-15 11:16AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
GPS240322P00018500 | 2024-03-18 10:40AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 39 | 50.00% |
GPS240322P00019000 | 2024-03-11 3:25PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 157 | 50.00% |
GPS240322P00019500 | 2024-03-15 9:45AM EDT | 19.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 241 | 50.00% |
GPS240322P00020000 | 2024-03-15 11:31AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 284 | 50.00% |
GPS240322P00020500 | 2024-03-15 11:25AM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
GPS240322P00021000 | 2024-03-18 10:51AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 111 | 91 | 50.00% |
GPS240322P00021500 | 2024-03-18 9:57AM EDT | 21.50 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 1 | 35 | 25.00% |
GPS240322P00022000 | 2024-03-18 3:47PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 63 | 213 | 25.00% |
GPS240322P00022500 | 2024-03-18 3:15PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | -0.14 | -82.35% | 166 | 371 | 25.00% |
GPS240322P00023000 | 2024-03-18 3:49PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | -0.25 | -78.12% | 2,120 | 2,145 | 25.00% |
GPS240322P00023500 | 2024-03-18 3:44PM EDT | 23.50 | 0.13 | 0.00 | 0.00 | -0.43 | -76.79% | 302 | 267 | 12.50% |
GPS240322P00024000 | 2024-03-18 3:55PM EDT | 24.00 | 0.25 | 0.00 | 0.00 | -0.41 | -62.12% | 133 | 113 | 6.25% |
GPS240322P00024500 | 2024-03-18 3:57PM EDT | 24.50 | 0.45 | 0.00 | 0.00 | +0.45 | - | 180 | 43 | 3.13% |
GPS240322P00025000 | 2024-03-18 11:17AM EDT | 25.00 | 0.81 | 0.00 | 0.00 | +0.81 | - | 10 | 8 | 0.00% |
GPS240322P00025500 | 2024-03-18 1:31PM EDT | 25.50 | 1.22 | 0.00 | 0.00 | +1.22 | - | 30 | 15 | 0.00% |
GPS240322P00026000 | 2024-03-18 10:27AM EDT | 26.00 | 1.40 | 0.00 | 0.00 | -1.18 | -45.74% | 1 | 2 | 0.00% |
GPS240322P00027000 | 2024-03-11 1:12PM EDT | 27.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GPS240322P00028500 | 2024-03-18 11:27AM EDT | 28.50 | 4.01 | 0.00 | 0.00 | +4.01 | - | 20 | 20 | 0.00% |