Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GS221021C00150000 | 2022-08-03 10:00AM EDT | 150.00 | 182.60 | 183.85 | 186.75 | 0.00 | - | 1 | 0 | 86.43% |
GS221021C00175000 | 2022-08-02 3:45PM EDT | 175.00 | 154.61 | 158.05 | 161.30 | 0.00 | - | 5 | 0 | 84.23% |
GS221021C00185000 | 2022-06-17 10:16AM EDT | 185.00 | 98.70 | 115.60 | 118.30 | 0.00 | - | 1 | 1 | 0.00% |
GS221021C00195000 | 2022-06-17 10:21AM EDT | 195.00 | 88.00 | 105.75 | 108.40 | 0.00 | - | 1 | 1 | 0.00% |
GS221021C00200000 | 2022-07-21 11:11AM EDT | 200.00 | 124.30 | 134.25 | 136.15 | 0.00 | - | 1 | 0 | 56.42% |
GS221021C00210000 | 2022-07-21 11:11AM EDT | 210.00 | 114.42 | 122.85 | 126.70 | 0.00 | - | 1 | 0 | 66.43% |
GS221021C00220000 | 2022-06-29 3:02PM EDT | 220.00 | 87.10 | 113.50 | 115.10 | 0.00 | - | - | 2 | 45.56% |
GS221021C00230000 | 2022-06-17 3:31PM EDT | 230.00 | 60.80 | 72.70 | 74.80 | 0.00 | - | 3 | 13 | 0.00% |
GS221021C00240000 | 2022-06-27 11:20AM EDT | 240.00 | 67.00 | 85.65 | 87.10 | 0.00 | - | 1 | 1 | 0.00% |
GS221021C00250000 | 2022-07-15 1:51PM EDT | 250.00 | 51.45 | 85.30 | 87.70 | 0.00 | - | 6 | 0 | 50.17% |
GS221021C00260000 | 2022-04-21 9:31AM EDT | 260.00 | 90.52 | 54.45 | 57.15 | 0.00 | - | 1 | 3 | 0.00% |
GS221021C00265000 | 2022-07-13 1:42PM EDT | 265.00 | 36.30 | 70.95 | 72.55 | 0.00 | - | 1 | 0 | 41.72% |
GS221021C00270000 | 2022-08-08 9:31AM EDT | 270.00 | 69.08 | 66.30 | 67.70 | +2.38 | +3.57% | 6 | 0 | 39.77% |
GS221021C00275000 | 2022-07-21 9:38AM EDT | 275.00 | 54.00 | 61.65 | 62.80 | 0.00 | - | 1 | 0 | 37.59% |
GS221021C00280000 | 2022-08-01 10:26AM EDT | 280.00 | 56.46 | 57.30 | 57.95 | 0.00 | - | 1 | 0 | 35.57% |
GS221021C00285000 | 2022-08-03 3:47PM EDT | 285.00 | 52.72 | 52.80 | 53.85 | 0.00 | - | 2 | 0 | 35.80% |
GS221021C00290000 | 2022-08-05 11:48AM EDT | 290.00 | 48.10 | 48.50 | 49.10 | 0.00 | - | 1 | 0 | 33.84% |
GS221021C00295000 | 2022-08-08 11:14AM EDT | 295.00 | 47.32 | 44.20 | 45.15 | +2.32 | +5.16% | 8 | 0 | 33.84% |
GS221021C00300000 | 2022-08-05 1:51PM EDT | 300.00 | 40.05 | 39.95 | 40.95 | 0.00 | - | 306 | 0 | 32.89% |
GS221021C00305000 | 2022-08-05 2:29PM EDT | 305.00 | 36.23 | 35.75 | 36.80 | 0.00 | - | 3 | 0 | 31.80% |
GS221021C00310000 | 2022-08-05 3:53PM EDT | 310.00 | 32.47 | 32.10 | 32.85 | 0.00 | - | 1 | 0 | 30.88% |
GS221021C00315000 | 2022-08-05 10:58AM EDT | 315.00 | 29.97 | 28.40 | 29.30 | 0.00 | - | 1 | 0 | 30.45% |
GS221021C00320000 | 2022-08-08 3:25PM EDT | 320.00 | 25.79 | 25.20 | 25.70 | +0.44 | +1.74% | 15 | 0 | 29.58% |
GS221021C00325000 | 2022-08-08 11:39AM EDT | 325.00 | 22.65 | 21.90 | 22.50 | +0.35 | +1.57% | 9 | 0 | 29.10% |
GS221021C00330000 | 2022-08-08 12:51PM EDT | 330.00 | 20.30 | 18.65 | 19.30 | +1.40 | +7.41% | 4 | 0 | 28.25% |
GS221021C00335000 | 2022-08-08 2:44PM EDT | 335.00 | 16.45 | 16.00 | 16.50 | 0.00 | - | 8 | 0 | 27.71% |
GS221021C00340000 | 2022-08-08 3:57PM EDT | 340.00 | 13.52 | 13.50 | 13.95 | -0.43 | -3.08% | 26 | 0 | 27.20% |
GS221021C00345000 | 2022-08-08 2:56PM EDT | 345.00 | 11.65 | 11.20 | 11.65 | +0.35 | +3.10% | 16 | 0 | 26.70% |
GS221021C00350000 | 2022-08-08 3:58PM EDT | 350.00 | 9.40 | 9.05 | 9.60 | +0.10 | +1.08% | 91 | 0 | 26.22% |
GS221021C00355000 | 2022-08-08 3:34PM EDT | 355.00 | 7.88 | 7.45 | 7.80 | +0.41 | +5.49% | 9 | 0 | 25.75% |
GS221021C00360000 | 2022-08-08 3:52PM EDT | 360.00 | 6.20 | 5.95 | 6.35 | +0.05 | +0.81% | 41 | 0 | 25.52% |
GS221021C00365000 | 2022-08-08 12:51PM EDT | 365.00 | 5.45 | 4.70 | 5.00 | +0.55 | +11.22% | 8 | 0 | 25.05% |
GS221021C00370000 | 2022-08-08 1:54PM EDT | 370.00 | 4.20 | 3.70 | 3.95 | +0.40 | +10.53% | 56 | 0 | 24.79% |
GS221021C00375000 | 2022-08-08 3:52PM EDT | 375.00 | 3.05 | 2.90 | 3.15 | +0.14 | +4.81% | 5 | 0 | 24.73% |
GS221021C00380000 | 2022-08-08 1:34PM EDT | 380.00 | 2.50 | 2.23 | 2.38 | +0.15 | +6.38% | 67 | 0 | 24.33% |
GS221021C00385000 | 2022-08-03 1:05PM EDT | 385.00 | 1.65 | 1.72 | 1.84 | 0.00 | - | 4 | 0 | 24.22% |
GS221021C00390000 | 2022-08-08 10:14AM EDT | 390.00 | 1.52 | 1.31 | 1.45 | +0.12 | +8.57% | 19 | 0 | 24.28% |
GS221021C00395000 | 2022-08-03 11:03AM EDT | 395.00 | 0.85 | 0.99 | 1.15 | 0.00 | - | 1 | 0 | 24.41% |
GS221021C00400000 | 2022-08-05 3:53PM EDT | 400.00 | 0.71 | 0.74 | 0.87 | 0.00 | - | 1 | 0 | 24.32% |
GS221021C00405000 | 2022-08-05 10:18AM EDT | 405.00 | 0.64 | 0.39 | 0.98 | 0.00 | - | 2 | 0 | 26.26% |
GS221021C00410000 | 2022-08-05 10:18AM EDT | 410.00 | 0.51 | 0.24 | 0.80 | 0.00 | - | 2 | 0 | 26.47% |
GS221021C00415000 | 2022-08-05 10:18AM EDT | 415.00 | 0.39 | 0.18 | 0.68 | 0.00 | - | 2 | 0 | 26.87% |
GS221021C00420000 | 2022-08-05 10:18AM EDT | 420.00 | 0.34 | 0.14 | 0.61 | 0.00 | - | 2 | 0 | 27.52% |
GS221021C00425000 | 2022-08-05 10:18AM EDT | 425.00 | 0.26 | 0.11 | 0.56 | 0.00 | - | 2 | 0 | 28.25% |
GS221021C00430000 | 2022-08-05 10:17AM EDT | 430.00 | 0.23 | 0.09 | 0.52 | 0.00 | - | 2 | 0 | 29.00% |
GS221021C00435000 | 2022-08-05 10:17AM EDT | 435.00 | 0.22 | 0.07 | 0.48 | 0.00 | - | 2 | 0 | 29.69% |
GS221021C00440000 | 2022-08-05 10:17AM EDT | 440.00 | 0.17 | 0.06 | 0.46 | 0.00 | - | 2 | 0 | 30.54% |
GS221021C00445000 | 2022-08-05 10:17AM EDT | 445.00 | 0.19 | 0.05 | 0.44 | 0.00 | - | 2 | 0 | 31.35% |
GS221021C00450000 | 2022-08-05 10:19AM EDT | 450.00 | 0.14 | 0.04 | 0.42 | 0.00 | - | 2 | 0 | 32.13% |
GS221021C00455000 | 2022-08-05 10:19AM EDT | 455.00 | 0.17 | 0.04 | 0.40 | 0.00 | - | 2 | 0 | 32.89% |
GS221021C00460000 | 2022-08-05 10:19AM EDT | 460.00 | 0.14 | 0.03 | 0.39 | 0.00 | - | 2 | 0 | 33.72% |
GS221021C00465000 | 2022-08-05 10:19AM EDT | 465.00 | 0.10 | 0.03 | 0.37 | 0.00 | - | 2 | 0 | 34.40% |
GS221021C00470000 | 2022-08-05 10:19AM EDT | 470.00 | 0.09 | 0.03 | 0.36 | 0.00 | - | 2 | 0 | 35.18% |
GS221021C00480000 | 2022-08-05 10:18AM EDT | 480.00 | 0.14 | 0.03 | 0.20 | 0.00 | - | 2 | 0 | 34.23% |
GS221021C00490000 | 2022-08-05 10:19AM EDT | 490.00 | 0.09 | 0.02 | 0.34 | 0.00 | - | 2 | 0 | 38.45% |
GS221021C00500000 | 2022-08-05 10:19AM EDT | 500.00 | 0.07 | 0.02 | 0.31 | 0.00 | - | 2 | 0 | 39.65% |
GS221021C00520000 | 2022-08-05 10:19AM EDT | 520.00 | 0.11 | 0.01 | 0.31 | 0.00 | - | 2 | 0 | 42.87% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GS221021P00145000 | 2022-08-05 12:54PM EDT | 145.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 0 | 76.86% |
GS221021P00150000 | 2022-08-05 12:54PM EDT | 150.00 | 0.13 | 0.04 | 0.40 | 0.00 | - | 2 | 0 | 75.10% |
GS221021P00155000 | 2022-08-02 2:16PM EDT | 155.00 | 0.20 | 0.01 | 0.41 | 0.00 | - | 2 | 0 | 71.78% |
GS221021P00160000 | 2022-08-05 12:54PM EDT | 160.00 | 0.16 | 0.01 | 0.42 | 0.00 | - | 2 | 0 | 69.24% |
GS221021P00165000 | 2022-08-05 12:54PM EDT | 165.00 | 0.18 | 0.01 | 0.44 | 0.00 | - | 2 | 0 | 66.99% |
GS221021P00170000 | 2022-08-05 12:54PM EDT | 170.00 | 0.17 | 0.01 | 0.46 | 0.00 | - | 9 | 0 | 64.75% |
GS221021P00175000 | 2022-08-05 3:46PM EDT | 175.00 | 0.14 | 0.03 | 0.47 | 0.00 | - | 19 | 0 | 62.70% |
GS221021P00180000 | 2022-08-08 10:39AM EDT | 180.00 | 0.18 | 0.10 | 0.30 | +0.01 | +5.88% | 1 | 0 | 58.50% |
GS221021P00185000 | 2022-08-05 2:32PM EDT | 185.00 | 0.19 | 0.07 | 0.49 | 0.00 | - | 2 | 0 | 58.64% |
GS221021P00190000 | 2022-08-05 10:45AM EDT | 190.00 | 0.25 | 0.08 | 0.51 | 0.00 | - | 19 | 0 | 56.64% |
GS221021P00195000 | 2022-08-05 10:45AM EDT | 195.00 | 0.29 | 0.10 | 0.41 | 0.00 | - | 10 | 0 | 53.22% |
GS221021P00200000 | 2022-08-05 9:59AM EDT | 200.00 | 0.37 | 0.26 | 0.56 | 0.00 | - | 8 | 0 | 54.49% |
GS221021P00205000 | 2022-08-05 10:40AM EDT | 205.00 | 0.41 | 0.15 | 0.61 | 0.00 | - | 1 | 0 | 51.56% |
GS221021P00210000 | 2022-07-21 10:11AM EDT | 210.00 | 1.05 | 0.17 | 0.67 | 0.00 | - | 2 | 0 | 50.05% |
GS221021P00220000 | 2022-08-01 10:19AM EDT | 220.00 | 0.78 | 0.27 | 0.81 | 0.00 | - | 3 | 0 | 50.82% |
GS221021P00225000 | 2022-08-05 12:35PM EDT | 225.00 | 0.72 | 0.38 | 0.90 | 0.00 | - | 1 | 0 | 49.39% |
GS221021P00230000 | 2022-08-08 1:28PM EDT | 230.00 | 0.75 | 0.57 | 1.01 | -0.35 | -31.82% | 2 | 0 | 48.08% |
GS221021P00235000 | 2022-08-05 1:29PM EDT | 235.00 | 0.93 | 0.59 | 1.16 | 0.00 | - | 1 | 0 | 47.00% |
GS221021P00240000 | 2022-08-08 10:10AM EDT | 240.00 | 0.92 | 0.90 | 1.13 | -0.53 | -36.55% | 13 | 0 | 44.41% |
GS221021P00245000 | 2022-08-03 3:34PM EDT | 245.00 | 1.50 | 0.90 | 1.44 | 0.00 | - | 2 | 0 | 44.30% |
GS221021P00250000 | 2022-08-05 10:52AM EDT | 250.00 | 1.43 | 1.38 | 1.47 | 0.00 | - | 3 | 0 | 42.14% |
GS221021P00255000 | 2022-08-05 2:11PM EDT | 255.00 | 1.71 | 1.58 | 1.68 | 0.00 | - | 11 | 0 | 41.03% |
GS221021P00260000 | 2022-08-08 10:41AM EDT | 260.00 | 1.70 | 1.81 | 1.94 | -0.66 | -27.97% | 3 | 0 | 40.03% |
GS221021P00265000 | 2022-08-03 12:42PM EDT | 265.00 | 2.50 | 2.16 | 2.27 | 0.00 | - | 29 | 0 | 39.19% |
GS221021P00270000 | 2022-08-08 10:09AM EDT | 270.00 | 2.25 | 2.49 | 2.63 | -0.38 | -14.45% | 5 | 0 | 38.26% |
GS221021P00275000 | 2022-08-04 1:07PM EDT | 275.00 | 3.70 | 2.92 | 3.05 | 0.00 | - | 14 | 0 | 37.35% |
GS221021P00280000 | 2022-08-08 1:33PM EDT | 280.00 | 3.30 | 3.40 | 3.55 | -0.20 | -5.71% | 12 | 0 | 36.52% |
GS221021P00285000 | 2022-08-08 11:39AM EDT | 285.00 | 3.85 | 3.95 | 4.10 | -1.10 | -22.22% | 1 | 0 | 35.61% |
GS221021P00290000 | 2022-08-08 11:39AM EDT | 290.00 | 4.45 | 4.55 | 4.75 | -0.94 | -17.44% | 9 | 0 | 34.76% |
GS221021P00295000 | 2022-08-08 1:17PM EDT | 295.00 | 5.05 | 5.30 | 5.55 | -1.50 | -22.90% | 19 | 0 | 34.06% |
GS221021P00300000 | 2022-08-08 2:45PM EDT | 300.00 | 6.15 | 6.15 | 6.40 | -1.00 | -13.99% | 42 | 0 | 33.20% |
GS221021P00305000 | 2022-08-08 12:37PM EDT | 305.00 | 7.15 | 7.15 | 7.40 | -0.18 | -2.46% | 32 | 0 | 32.42% |
GS221021P00310000 | 2022-08-08 2:44PM EDT | 310.00 | 8.34 | 8.30 | 8.55 | -0.21 | -2.46% | 5 | 0 | 31.66% |
GS221021P00315000 | 2022-08-08 3:57PM EDT | 315.00 | 9.86 | 9.60 | 9.90 | -0.01 | -0.10% | 4 | 0 | 30.99% |
GS221021P00320000 | 2022-08-08 3:57PM EDT | 320.00 | 11.31 | 11.10 | 11.40 | -0.09 | -0.79% | 6 | 0 | 30.28% |
GS221021P00325000 | 2022-08-08 3:55PM EDT | 325.00 | 12.98 | 12.80 | 13.15 | +0.12 | +0.93% | 22 | 0 | 29.68% |
GS221021P00330000 | 2022-08-08 2:49PM EDT | 330.00 | 14.77 | 14.75 | 15.10 | -0.48 | -3.15% | 44 | 0 | 29.07% |
GS221021P00335000 | 2022-08-08 1:52PM EDT | 335.00 | 16.30 | 16.90 | 17.40 | -0.60 | -3.55% | 79 | 0 | 28.69% |
GS221021P00340000 | 2022-08-08 3:58PM EDT | 340.00 | 19.50 | 19.25 | 19.80 | 0.00 | - | 3 | 0 | 28.09% |
GS221021P00345000 | 2022-08-08 10:13AM EDT | 345.00 | 20.15 | 22.00 | 22.50 | -2.20 | -9.84% | 1 | 0 | 27.61% |
GS221021P00350000 | 2022-08-08 11:29AM EDT | 350.00 | 23.85 | 24.90 | 25.50 | -3.45 | -12.64% | 2 | 0 | 27.25% |
GS221021P00355000 | 2022-08-03 10:36AM EDT | 355.00 | 31.40 | 28.15 | 28.80 | 0.00 | - | 2 | 0 | 27.01% |
GS221021P00360000 | 2022-08-02 11:31AM EDT | 360.00 | 35.95 | 31.65 | 32.35 | 0.00 | - | 7 | 0 | 26.85% |
GS221021P00365000 | 2022-08-03 10:36AM EDT | 365.00 | 39.05 | 35.45 | 36.15 | 0.00 | - | 1 | 0 | 26.81% |
GS221021P00370000 | 2022-08-03 11:17AM EDT | 370.00 | 41.95 | 39.45 | 40.15 | 0.00 | - | 2 | 0 | 26.83% |
GS221021P00375000 | 2022-08-08 3:50PM EDT | 375.00 | 43.80 | 43.75 | 45.00 | -4.75 | -9.78% | 7 | 0 | 28.53% |
GS221021P00380000 | 2022-08-02 10:58AM EDT | 380.00 | 53.40 | 48.05 | 48.80 | 0.00 | - | 2 | 0 | 27.47% |
GS221021P00385000 | 2022-07-29 2:30PM EDT | 385.00 | 53.00 | 52.40 | 53.65 | 0.00 | - | 1 | 0 | 28.86% |
GS221021P00390000 | 2022-06-29 10:00AM EDT | 390.00 | 87.10 | 57.25 | 58.55 | 0.00 | - | 3 | 25 | 30.30% |
GS221021P00400000 | 2022-06-01 1:49PM EDT | 400.00 | 82.47 | 101.15 | 103.65 | 0.00 | - | 2 | 31 | 98.90% |
GS221021P00405000 | 2022-07-14 10:19AM EDT | 405.00 | 126.58 | 71.55 | 72.80 | 0.00 | - | 2 | 0 | 32.70% |
GS221021P00410000 | 2022-05-09 11:05AM EDT | 410.00 | 106.50 | 95.80 | 97.90 | 0.00 | - | 1 | 8 | 76.15% |
GS221021P00415000 | 2022-04-18 11:12AM EDT | 415.00 | 91.55 | 104.45 | 108.10 | 0.00 | - | 14 | 11 | 86.12% |
GS221021P00420000 | 2022-05-23 1:50PM EDT | 420.00 | 104.22 | 134.25 | 137.30 | 0.00 | - | 5 | 6 | 130.01% |
GS221021P00425000 | 2022-06-14 10:27AM EDT | 425.00 | 141.95 | 142.60 | 147.00 | 0.00 | - | 10 | 13 | 138.78% |
GS221021P00430000 | 2022-04-18 11:13AM EDT | 430.00 | 105.60 | 118.55 | 122.60 | 0.00 | - | - | 1 | 90.69% |
GS221021P00470000 | 2022-05-16 12:10AM EDT | 470.00 | 165.50 | 181.05 | 184.05 | 0.00 | - | - | 1 | 143.21% |