Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GPS240419C00010000 | 2024-03-11 12:03PM EDT | 10.00 | 11.15 | 12.15 | 14.15 | 0.00 | - | 20 | 0 | 1,153.13% |
GPS240419C00012000 | 2024-03-13 11:32AM EDT | 12.00 | 11.51 | 10.60 | 11.60 | 0.00 | - | - | 0 | 928.13% |
GPS240419C00014000 | 2024-04-08 2:22PM EDT | 14.00 | 9.60 | 6.80 | 8.45 | 0.00 | - | 10 | 0 | 411.33% |
GPS240419C00015000 | 2024-04-08 2:22PM EDT | 15.00 | 8.60 | 5.10 | 7.40 | 0.00 | - | 10 | 0 | 212.50% |
GPS240419C00016000 | 2024-04-08 2:22PM EDT | 16.00 | 7.60 | 3.70 | 6.45 | 0.00 | - | 10 | 0 | 482.81% |
GPS240419C00017000 | 2024-04-09 9:48AM EDT | 17.00 | 6.45 | 3.80 | 4.60 | 0.00 | - | 88 | 348 | 50.00% |
GPS240419C00018000 | 2024-04-09 11:10AM EDT | 18.00 | 5.35 | 2.89 | 5.10 | 0.00 | - | 2 | 2 | 283.59% |
GPS240419C00019000 | 2024-04-17 3:41PM EDT | 19.00 | 2.15 | 1.95 | 2.74 | -2.35 | -52.22% | 5 | 44 | 111.72% |
GPS240419C00019500 | 2024-04-17 9:56AM EDT | 19.50 | 1.49 | 1.22 | 2.43 | -0.54 | -26.60% | 2 | 10 | 88.28% |
GPS240419C00020000 | 2024-04-17 12:39PM EDT | 20.00 | 0.88 | 1.08 | 1.25 | +0.13 | +17.33% | 12 | 35 | 51.56% |
GPS240419C00020500 | 2024-04-17 1:15PM EDT | 20.50 | 0.81 | 0.60 | 1.40 | +0.17 | +26.56% | 59 | 239 | 77.54% |
GPS240419C00021000 | 2024-04-17 3:57PM EDT | 21.00 | 0.42 | 0.43 | 0.56 | +0.05 | +13.51% | 191 | 1,349 | 50.78% |
GPS240419C00021500 | 2024-04-17 3:41PM EDT | 21.50 | 0.19 | 0.19 | 0.22 | +0.02 | +11.76% | 33 | 93 | 45.31% |
GPS240419C00022000 | 2024-04-17 3:51PM EDT | 22.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 143 | 4,085 | 43.75% |
GPS240419C00022500 | 2024-04-17 2:12PM EDT | 22.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 38 | 191 | 51.56% |
GPS240419C00023000 | 2024-04-17 10:09AM EDT | 23.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 2 | 2,427 | 76.56% |
GPS240419C00023500 | 2024-04-17 10:09AM EDT | 23.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 204 | 64.06% |
GPS240419C00024000 | 2024-04-17 10:25AM EDT | 24.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 5,021 | 98.44% |
GPS240419C00024500 | 2024-04-16 2:41PM EDT | 24.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 353 | 116.80% |
GPS240419C00025000 | 2024-04-17 10:05AM EDT | 25.00 | 0.18 | 0.00 | 0.01 | +0.17 | +1,700.00% | 1 | 3,058 | 78.13% |
GPS240419C00025500 | 2024-04-16 12:11PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 180 | 84.38% |
GPS240419C00026000 | 2024-04-16 9:32AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,122 | 93.75% |
GPS240419C00026500 | 2024-04-12 10:36AM EDT | 26.50 | 0.03 | 0.00 | 0.56 | 0.00 | - | 1 | 434 | 212.89% |
GPS240419C00027000 | 2024-04-12 10:33AM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,196 | 125.00% |
GPS240419C00027500 | 2024-04-11 10:00AM EDT | 27.50 | 0.20 | 0.00 | 0.16 | 0.00 | - | 1 | 1,144 | 175.00% |
GPS240419C00028000 | 2024-04-16 11:44AM EDT | 28.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 1,984 | 184.38% |
GPS240419C00028500 | 2024-04-08 1:55PM EDT | 28.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 201 | 190 | 192.97% |
GPS240419C00029000 | 2024-04-12 9:30AM EDT | 29.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 337 | 178.13% |
GPS240419C00030000 | 2024-04-04 9:50AM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 1,145 | 150.00% |
GPS240419C00031000 | 2024-04-02 2:12PM EDT | 31.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 124 | 127 | 237.50% |
GPS240419C00031500 | 2024-04-03 11:38AM EDT | 31.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 200 | 90 | 242.19% |
GPS240419C00032000 | 2024-04-03 11:39AM EDT | 32.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 120 | 212 | 250.00% |
GPS240419C00032500 | 2024-04-02 1:40PM EDT | 32.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 140 | 41 | 257.03% |
GPS240419C00033000 | 2024-04-01 11:31AM EDT | 33.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 200 | 186 | 506.25% |
GPS240419C00034000 | 2024-04-01 1:37PM EDT | 34.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 100 | 288 | 278.13% |
GPS240419C00035000 | 2024-04-01 1:38PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 152 | 243.75% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GPS240419P00010000 | 2024-02-22 11:01AM EDT | 10.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 2 | 2 | 534.38% |
GPS240419P00012000 | 2024-03-15 12:48PM EDT | 12.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 596.88% |
GPS240419P00013000 | 2024-04-03 11:58AM EDT | 13.00 | 0.03 | 0.00 | 0.71 | 0.00 | - | 1 | 3 | 442.97% |
GPS240419P00014000 | 2024-03-12 11:18AM EDT | 14.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,354 | 221.88% |
GPS240419P00015000 | 2024-04-04 12:29PM EDT | 15.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 2,745 | 165.63% |
GPS240419P00016000 | 2024-04-12 1:48PM EDT | 16.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 511 | 227.34% |
GPS240419P00017000 | 2024-04-01 11:17AM EDT | 17.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 7 | 903 | 135.94% |
GPS240419P00018000 | 2024-04-16 1:25PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 110 | 2,558 | 92.19% |
GPS240419P00018500 | 2024-03-19 1:10PM EDT | 18.50 | 0.03 | 0.00 | 0.73 | 0.00 | - | 200 | 50 | 180.08% |
GPS240419P00019000 | 2024-04-16 3:18PM EDT | 19.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 274 | 1,627 | 99.80% |
GPS240419P00019500 | 2024-04-17 11:15AM EDT | 19.50 | 0.04 | 0.00 | 0.52 | -0.01 | -20.00% | 14 | 335 | 116.02% |
GPS240419P00020000 | 2024-04-17 11:04AM EDT | 20.00 | 0.09 | 0.02 | 0.04 | -0.12 | -57.14% | 35 | 1,914 | 48.83% |
GPS240419P00020500 | 2024-04-17 3:48PM EDT | 20.50 | 0.08 | 0.08 | 0.10 | -0.13 | -61.90% | 475 | 899 | 45.31% |
GPS240419P00021000 | 2024-04-17 3:48PM EDT | 21.00 | 0.25 | 0.23 | 0.25 | -0.22 | -46.81% | 174 | 1,361 | 44.53% |
GPS240419P00021500 | 2024-04-17 3:57PM EDT | 21.50 | 0.51 | 0.49 | 0.51 | -0.24 | -32.00% | 13 | 307 | 43.95% |
GPS240419P00022000 | 2024-04-16 3:19PM EDT | 22.00 | 1.22 | 0.65 | 0.91 | 0.00 | - | 248 | 4,332 | 49.22% |
GPS240419P00022500 | 2024-04-17 12:06PM EDT | 22.50 | 1.71 | 1.24 | 1.55 | -0.03 | -1.72% | 8 | 118 | 62.89% |
GPS240419P00023000 | 2024-04-17 10:33AM EDT | 23.00 | 2.40 | 1.55 | 2.04 | +0.18 | +8.11% | 11 | 667 | 107.03% |
GPS240419P00023500 | 2024-04-16 12:44PM EDT | 23.50 | 2.50 | 1.26 | 2.82 | -0.48 | -16.11% | 290 | 157 | 170.31% |
GPS240419P00024000 | 2024-04-17 3:03PM EDT | 24.00 | 2.95 | 2.60 | 2.92 | +0.10 | +3.51% | 940 | 506 | 111.33% |
GPS240419P00024500 | 2024-04-17 2:08PM EDT | 24.50 | 3.49 | 2.70 | 3.70 | +1.53 | +78.06% | 50 | 27 | 183.20% |
GPS240419P00025000 | 2024-04-17 2:22PM EDT | 25.00 | 3.95 | 2.86 | 5.40 | -0.50 | -11.24% | 152 | 109 | 184.77% |
GPS240419P00025500 | 2024-04-09 10:53AM EDT | 25.50 | 2.30 | 4.15 | 5.45 | 0.00 | - | 24 | 18 | 230.47% |
GPS240419P00026000 | 2024-04-17 3:30PM EDT | 26.00 | 4.50 | 4.45 | 4.90 | -0.80 | -15.09% | 90 | 48 | 152.34% |
GPS240419P00026500 | 2024-04-17 3:30PM EDT | 26.50 | 5.62 | 5.25 | 6.40 | -0.14 | -2.43% | 26 | 14 | 262.31% |
GPS240419P00027000 | 2024-04-17 2:08PM EDT | 27.00 | 5.95 | 5.50 | 7.45 | +2.15 | +56.58% | 54 | 28 | 301.95% |
GPS240419P00027500 | 2024-04-17 2:08PM EDT | 27.50 | 6.15 | 6.00 | 6.90 | +1.85 | +43.02% | 50 | 26 | 200.78% |
GPS240419P00028000 | 2024-04-12 11:32AM EDT | 28.00 | 6.70 | 6.65 | 7.20 | +1.49 | +28.60% | 23 | 12 | 202.34% |
GPS240419P00028500 | 2024-04-17 3:30PM EDT | 28.50 | 8.85 | 7.20 | 8.70 | +4.65 | +110.71% | 1 | 1 | 335.16% |
GPS240419P00029000 | 2024-04-04 11:35AM EDT | 29.00 | 4.00 | 6.85 | 8.25 | 0.00 | - | 1 | 0 | 307.81% |
GPS240419P00030000 | 2024-04-08 10:56AM EDT | 30.00 | 6.00 | 8.70 | 9.20 | 0.00 | - | 1 | 0 | 248.44% |
GPS240419P00031000 | 2024-04-04 9:41AM EDT | 31.00 | 5.65 | 9.00 | 11.25 | 0.00 | - | 1 | 0 | 318.75% |