Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MCD240405C00265000 | 2024-03-27 1:11PM EDT | 265.00 | 16.08 | 15.40 | 19.00 | 0.00 | - | 1 | 1 | 48.00% |
MCD240405C00267500 | 2024-03-25 11:38AM EDT | 267.50 | 11.59 | 12.95 | 16.20 | 0.00 | - | 5 | 5 | 40.75% |
MCD240405C00270000 | 2024-03-26 10:31AM EDT | 270.00 | 12.75 | 10.50 | 14.05 | +2.95 | +30.10% | 1 | 52 | 39.09% |
MCD240405C00272500 | 2024-03-25 3:13PM EDT | 272.50 | 7.20 | 8.35 | 10.60 | 0.00 | - | 2 | 4 | 26.44% |
MCD240405C00275000 | 2024-03-28 3:19PM EDT | 275.00 | 7.45 | 7.00 | 8.30 | +0.46 | +6.58% | 10 | 113 | 23.55% |
MCD240405C00277500 | 2024-03-28 3:11PM EDT | 277.50 | 5.20 | 4.05 | 5.50 | +0.06 | +1.17% | 7 | 1,112 | 16.43% |
MCD240405C00280000 | 2024-03-28 3:59PM EDT | 280.00 | 3.30 | 3.20 | 3.30 | -0.39 | -10.57% | 182 | 524 | 13.18% |
MCD240405C00282500 | 2024-03-28 3:56PM EDT | 282.50 | 1.88 | 1.68 | 1.82 | -0.19 | -9.18% | 253 | 493 | 12.50% |
MCD240405C00285000 | 2024-03-28 3:58PM EDT | 285.00 | 0.87 | 0.80 | 0.87 | -0.24 | -21.62% | 402 | 556 | 12.21% |
MCD240405C00287500 | 2024-03-28 3:56PM EDT | 287.50 | 0.31 | 0.32 | 0.38 | -0.20 | -39.22% | 325 | 148 | 12.33% |
MCD240405C00290000 | 2024-03-28 3:50PM EDT | 290.00 | 0.15 | 0.15 | 0.16 | -0.09 | -37.50% | 215 | 599 | 12.72% |
MCD240405C00292500 | 2024-03-28 2:39PM EDT | 292.50 | 0.07 | 0.03 | 0.12 | -0.03 | -30.00% | 49 | 43 | 14.75% |
MCD240405C00295000 | 2024-03-28 3:56PM EDT | 295.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 12 | 259 | 15.04% |
MCD240405C00297500 | 2024-03-28 3:45PM EDT | 297.50 | 0.03 | 0.03 | 0.11 | -0.02 | -40.00% | 23 | 10 | 19.73% |
MCD240405C00300000 | 2024-03-28 11:49AM EDT | 300.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 49 | 577 | 18.36% |
MCD240405C00302500 | 2024-03-27 2:21PM EDT | 302.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 25 | 26 | 22.46% |
MCD240405C00305000 | 2024-03-27 10:44AM EDT | 305.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 5 | 516 | 24.71% |
MCD240405C00310000 | 2024-03-27 12:54PM EDT | 310.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 45 | 26.56% |
MCD240405C00315000 | 2024-03-26 10:38AM EDT | 315.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 39.65% |
MCD240405C00320000 | 2024-03-18 9:58AM EDT | 320.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 2 | 23 | 51.27% |
MCD240405C00325000 | 2024-02-26 4:37PM EDT | 325.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 54.25% |
MCD240405C00330000 | 2024-03-14 2:42PM EDT | 330.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 60 | 60 | 61.52% |
MCD240405C00335000 | 2024-03-15 9:56AM EDT | 335.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 20 | 66.16% |
MCD240405C00350000 | 2024-03-04 10:57AM EDT | 350.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 79.35% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MCD240405P00220000 | 2024-03-25 12:27PM EDT | 220.00 | 0.17 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 78.52% |
MCD240405P00235000 | 2024-03-21 12:30PM EDT | 235.00 | 0.01 | 0.00 | 1.71 | 0.00 | - | - | 9 | 80.79% |
MCD240405P00240000 | 2024-03-27 10:48AM EDT | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 47 | 45.70% |
MCD240405P00247500 | 2024-03-26 9:43AM EDT | 247.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.90% |
MCD240405P00250000 | 2024-03-26 9:54AM EDT | 250.00 | 0.05 | 0.01 | 0.10 | -0.08 | -61.54% | 1 | 28 | 38.77% |
MCD240405P00255000 | 2024-03-19 12:22PM EDT | 255.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 35.45% |
MCD240405P00257500 | 2024-03-19 12:21PM EDT | 257.50 | 0.08 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 45.53% |
MCD240405P00260000 | 2024-03-28 2:41PM EDT | 260.00 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 11 | 179 | 27.25% |
MCD240405P00262500 | 2024-03-25 12:52PM EDT | 262.50 | 0.14 | 0.01 | 0.56 | 0.00 | - | 2 | 4 | 35.30% |
MCD240405P00265000 | 2024-03-27 1:33PM EDT | 265.00 | 0.05 | 0.03 | 0.38 | -0.02 | -28.57% | 5 | 86 | 28.81% |
MCD240405P00267500 | 2024-03-28 1:43PM EDT | 267.50 | 0.07 | 0.02 | 0.07 | +0.03 | +75.00% | 29 | 139 | 18.16% |
MCD240405P00270000 | 2024-03-28 2:38PM EDT | 270.00 | 0.09 | 0.05 | 0.11 | -0.07 | -43.75% | 67 | 303 | 16.70% |
MCD240405P00272500 | 2024-03-28 3:57PM EDT | 272.50 | 0.16 | 0.12 | 0.16 | -0.06 | -27.27% | 71 | 380 | 14.87% |
MCD240405P00275000 | 2024-03-28 3:46PM EDT | 275.00 | 0.29 | 0.24 | 0.31 | -0.09 | -23.68% | 1,194 | 301 | 13.87% |
MCD240405P00277500 | 2024-03-28 3:52PM EDT | 277.50 | 0.50 | 0.50 | 0.60 | -0.17 | -25.37% | 86 | 549 | 12.85% |
MCD240405P00280000 | 2024-03-28 3:57PM EDT | 280.00 | 1.15 | 1.02 | 1.14 | -0.08 | -6.50% | 701 | 404 | 11.83% |
MCD240405P00282500 | 2024-03-28 3:59PM EDT | 282.50 | 2.02 | 2.09 | 2.21 | -0.13 | -6.05% | 224 | 98 | 11.54% |
MCD240405P00285000 | 2024-03-28 3:46PM EDT | 285.00 | 3.65 | 3.60 | 3.90 | -1.09 | -23.00% | 44 | 219 | 12.06% |
MCD240405P00287500 | 2024-03-28 3:06PM EDT | 287.50 | 5.70 | 4.75 | 6.00 | -1.32 | -18.80% | 5 | 2 | 13.05% |
MCD240405P00290000 | 2024-03-26 12:08PM EDT | 290.00 | 12.65 | 6.35 | 9.65 | 0.00 | - | 2 | 16 | 26.84% |
MCD240405P00295000 | 2024-03-28 1:58PM EDT | 295.00 | 10.90 | 11.45 | 14.20 | -3.50 | -24.31% | 7 | 73 | 31.18% |
MCD240405P00300000 | 2024-03-26 2:51PM EDT | 300.00 | 22.70 | 16.30 | 19.95 | 0.00 | - | 84 | 7 | 45.58% |
MCD240405P00302500 | 2024-03-20 10:52AM EDT | 302.50 | 18.78 | 18.85 | 22.50 | 0.00 | - | 1 | 1 | 49.76% |
MCD240405P00305000 | 2024-02-27 10:30AM EDT | 305.00 | 10.80 | 21.15 | 23.80 | 0.00 | - | - | 0 | 40.06% |