Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
IBM240503C00145000 | 2024-04-19 1:08PM EDT | 145.00 | 37.02 | 21.60 | 23.05 | 0.00 | - | 2 | 2 | 62.70% |
IBM240503C00150000 | 2024-04-26 3:00PM EDT | 150.00 | 16.67 | 16.50 | 18.10 | -2.32 | -12.22% | 3 | 31 | 74.41% |
IBM240503C00160000 | 2024-04-26 3:17PM EDT | 160.00 | 6.70 | 6.70 | 8.50 | -2.93 | -30.43% | 11 | 45 | 47.27% |
IBM240503C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 3.25 | 3.10 | 3.30 | -0.65 | -16.67% | 489 | 128 | 24.27% |
IBM240503C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 0.70 | 0.65 | 0.71 | -1.20 | -63.16% | 1,508 | 687 | 20.78% |
IBM240503C00175000 | 2024-04-26 3:39PM EDT | 175.00 | 0.09 | 0.08 | 0.16 | -0.46 | -83.64% | 742 | 271 | 24.12% |
IBM240503C00177500 | 2024-04-26 3:59PM EDT | 177.50 | 0.05 | 0.04 | 0.10 | -0.21 | -80.77% | 138 | 357 | 27.05% |
IBM240503C00180000 | 2024-04-26 3:01PM EDT | 180.00 | 0.03 | 0.01 | 0.15 | -0.08 | -72.73% | 48 | 434 | 34.57% |
IBM240503C00182500 | 2024-04-26 3:59PM EDT | 182.50 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 289 | 532 | 33.01% |
IBM240503C00185000 | 2024-04-26 3:17PM EDT | 185.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 504 | 956 | 37.11% |
IBM240503C00187500 | 2024-04-26 1:55PM EDT | 187.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 43 | 150 | 38.67% |
IBM240503C00190000 | 2024-04-26 3:35PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 124 | 1,102 | 37.50% |
IBM240503C00192500 | 2024-04-26 12:11PM EDT | 192.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 69 | 596 | 53.61% |
IBM240503C00195000 | 2024-04-26 3:51PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 1,519 | 43.75% |
IBM240503C00197500 | 2024-04-25 3:14PM EDT | 197.50 | 0.05 | 0.00 | 0.01 | +0.02 | +66.67% | 2 | 151 | 47.66% |
IBM240503C00200000 | 2024-04-26 3:47PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 133 | 1,078 | 50.78% |
IBM240503C00202500 | 2024-04-26 3:04PM EDT | 202.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 146 | 53.91% |
IBM240503C00205000 | 2024-04-26 2:08PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 86 | 636 | 59.38% |
IBM240503C00207500 | 2024-04-25 12:50PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 58 | 56.25% |
IBM240503C00210000 | 2024-04-26 12:10PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 561 | 59.38% |
IBM240503C00215000 | 2024-04-25 9:32AM EDT | 215.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 21 | 64 | 82.81% |
IBM240503C00220000 | 2024-04-25 9:32AM EDT | 220.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 20 | 311 | 89.45% |
IBM240503C00225000 | 2024-04-24 3:54PM EDT | 225.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 93.75% |
IBM240503C00240000 | 2024-04-16 12:31PM EDT | 240.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 4 | 3 | 113.28% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
IBM240503P00115000 | 2024-04-11 12:20PM EDT | 115.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 2 | 130.08% |
IBM240503P00120000 | 2024-04-22 1:17PM EDT | 120.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 32 | 18 | 116.80% |
IBM240503P00125000 | 2024-04-18 12:26PM EDT | 125.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 103.91% |
IBM240503P00130000 | 2024-04-25 12:53PM EDT | 130.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 91.60% |
IBM240503P00135000 | 2024-04-26 9:39AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 4 | 2 | 60.16% |
IBM240503P00140000 | 2024-04-25 12:35PM EDT | 140.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 13 | 15 | 59.38% |
IBM240503P00145000 | 2024-04-26 3:00PM EDT | 145.00 | 0.01 | 0.01 | 0.07 | -0.06 | -85.71% | 1 | 311 | 52.93% |
IBM240503P00150000 | 2024-04-26 3:24PM EDT | 150.00 | 0.11 | 0.00 | 0.24 | +0.02 | +22.22% | 9 | 15 | 52.34% |
IBM240503P00155000 | 2024-04-26 3:54PM EDT | 155.00 | 0.03 | 0.02 | 0.09 | -0.03 | -50.00% | 119 | 115 | 32.23% |
IBM240503P00160000 | 2024-04-26 3:54PM EDT | 160.00 | 0.14 | 0.11 | 0.15 | -0.17 | -54.84% | 427 | 515 | 23.05% |
IBM240503P00162500 | 2024-04-26 3:52PM EDT | 162.50 | 0.38 | 0.29 | 0.37 | -0.27 | -41.54% | 675 | 179 | 21.61% |
IBM240503P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 0.83 | 0.76 | 0.83 | -0.08 | -8.79% | 1,901 | 1,192 | 19.85% |
IBM240503P00167500 | 2024-04-26 3:55PM EDT | 167.50 | 1.77 | 1.70 | 1.83 | +0.01 | +0.57% | 1,084 | 296 | 19.14% |
IBM240503P00170000 | 2024-04-26 3:58PM EDT | 170.00 | 3.45 | 3.20 | 3.50 | +0.57 | +19.79% | 301 | 515 | 19.63% |
IBM240503P00172500 | 2024-04-26 3:51PM EDT | 172.50 | 5.77 | 5.25 | 5.90 | +0.30 | +5.48% | 153 | 220 | 26.20% |
IBM240503P00175000 | 2024-04-26 3:40PM EDT | 175.00 | 8.41 | 6.85 | 8.30 | +1.64 | +24.22% | 94 | 566 | 31.32% |
IBM240503P00177500 | 2024-04-26 3:09PM EDT | 177.50 | 10.93 | 9.60 | 11.15 | +2.14 | +24.35% | 173 | 105 | 45.36% |
IBM240503P00180000 | 2024-04-26 3:35PM EDT | 180.00 | 13.11 | 12.15 | 13.70 | +0.71 | +5.73% | 736 | 462 | 53.17% |
IBM240503P00182500 | 2024-04-26 3:35PM EDT | 182.50 | 15.06 | 14.55 | 16.20 | +1.41 | +10.33% | 366 | 142 | 59.67% |
IBM240503P00185000 | 2024-04-26 3:35PM EDT | 185.00 | 19.25 | 17.15 | 18.50 | +2.05 | +11.92% | 130 | 51 | 61.08% |
IBM240503P00187500 | 2024-04-25 10:28AM EDT | 187.50 | 20.10 | 19.55 | 21.20 | 0.00 | - | 6 | 0 | 71.92% |
IBM240503P00190000 | 2024-04-26 9:38AM EDT | 190.00 | 23.27 | 22.05 | 23.65 | +1.67 | +7.73% | 2 | 3 | 76.47% |
IBM240503P00192500 | 2024-04-25 2:54PM EDT | 192.50 | 24.93 | 24.25 | 26.25 | 0.00 | - | 181 | 0 | 84.62% |
IBM240503P00195000 | 2024-04-26 3:35PM EDT | 195.00 | 27.70 | 26.75 | 28.55 | +1.60 | +6.13% | 252 | 69 | 84.52% |
IBM240503P00200000 | 2024-04-25 3:48PM EDT | 200.00 | 31.25 | 31.80 | 33.70 | 0.00 | - | 70 | 0 | 99.22% |
IBM240503P00205000 | 2024-04-26 2:31PM EDT | 205.00 | 37.35 | 36.75 | 38.70 | +0.95 | +2.61% | 14 | 7 | 109.13% |
IBM240503P00210000 | 2024-04-24 10:56AM EDT | 210.00 | 26.58 | 41.90 | 43.75 | 0.00 | - | 1 | 0 | 120.22% |
IBM240503P00215000 | 2024-04-15 1:13PM EDT | 215.00 | 32.01 | 47.20 | 48.70 | 0.00 | - | 1 | 0 | 85.94% |