Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MCD240328C00280000 | 2024-03-28 3:38PM EDT | 2024-03-28 | 1.75 | 1.31 | 3.95 | -0.64 | -26.78% | 153 | 312 | 48.93% |
MCD240405C00280000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 3.30 | 3.20 | 3.30 | -0.39 | -10.57% | 182 | 524 | 12.43% |
MCD240412C00280000 | 2024-03-28 2:54PM EDT | 2024-04-12 | 4.35 | 3.90 | 4.55 | -0.30 | -6.45% | 66 | 126 | 14.86% |
MCD240419C00280000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 5.20 | 5.10 | 5.20 | -0.23 | -4.24% | 188 | 1,405 | 14.75% |
MCD240426C00280000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 5.90 | 5.80 | 6.15 | -0.20 | -3.28% | 19 | 216 | 15.92% |
MCD240503C00280000 | 2024-03-28 3:53PM EDT | 2024-05-03 | 7.65 | 7.60 | 8.65 | -0.25 | -3.16% | 13 | 51 | 21.39% |
MCD240517C00280000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 8.70 | 8.80 | 9.00 | -0.50 | -5.43% | 73 | 424 | 19.06% |
MCD240621C00280000 | 2024-03-28 2:38PM EDT | 2024-06-21 | 10.50 | 10.40 | 11.05 | -0.30 | -2.78% | 15 | 538 | 18.46% |
MCD240719C00280000 | 2024-03-28 10:26AM EDT | 2024-07-19 | 12.36 | 12.15 | 12.30 | +0.51 | +4.30% | 14 | 331 | 18.04% |
MCD240920C00280000 | 2024-03-28 12:13PM EDT | 2024-09-20 | 16.76 | 15.90 | 16.30 | +0.63 | +3.91% | 1 | 73 | 19.61% |
MCD250117C00280000 | 2024-03-26 12:41PM EDT | 2025-01-17 | 22.00 | 20.70 | 22.40 | +2.30 | +11.68% | 10 | 431 | 21.23% |
MCD250620C00280000 | 2024-03-26 2:29PM EDT | 2025-06-20 | 26.37 | 27.50 | 28.80 | 0.00 | - | 1 | 16 | 22.39% |
MCD260116C00280000 | 2024-03-28 2:01PM EDT | 2026-01-16 | 34.70 | 34.00 | 36.85 | +1.45 | +4.36% | 2 | 464 | 23.88% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MCD240328P00280000 | 2024-03-28 3:49PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 136 | 443 | 6.84% |
MCD240405P00280000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 1.15 | 1.02 | 1.14 | -0.08 | -6.50% | 701 | 404 | 11.16% |
MCD240412P00280000 | 2024-03-28 2:44PM EDT | 2024-04-12 | 1.88 | 1.86 | 2.09 | -0.64 | -25.40% | 65 | 166 | 12.63% |
MCD240419P00280000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 2.37 | 2.41 | 2.49 | -0.10 | -4.05% | 139 | 3,882 | 12.00% |
MCD240426P00280000 | 2024-03-28 3:48PM EDT | 2024-04-26 | 2.90 | 2.81 | 3.15 | -0.30 | -9.37% | 19 | 472 | 12.61% |
MCD240503P00280000 | 2024-03-28 2:04PM EDT | 2024-05-03 | 4.35 | 3.80 | 4.45 | -0.55 | -11.22% | 12 | 21 | 15.05% |
MCD240517P00280000 | 2024-03-28 3:40PM EDT | 2024-05-17 | 5.00 | 4.95 | 5.15 | 0.00 | - | 20 | 391 | 14.51% |
MCD240621P00280000 | 2024-03-28 3:38PM EDT | 2024-06-21 | 6.80 | 6.70 | 6.85 | -0.65 | -8.72% | 20 | 510 | 14.32% |
MCD240719P00280000 | 2024-03-28 2:32PM EDT | 2024-07-19 | 7.70 | 7.55 | 7.70 | -0.57 | -6.89% | 4 | 650 | 13.80% |
MCD240920P00280000 | 2024-03-28 2:52PM EDT | 2024-09-20 | 10.15 | 9.80 | 11.10 | -0.85 | -7.73% | 6 | 258 | 15.45% |
MCD250117P00280000 | 2024-03-27 10:04AM EDT | 2025-01-17 | 13.70 | 12.20 | 13.60 | 0.00 | - | 1 | 2,227 | 14.44% |
MCD250620P00280000 | 2024-03-15 10:43AM EDT | 2025-06-20 | 17.99 | 16.60 | 17.25 | 0.00 | - | 1 | 39 | 14.66% |
MCD260116P00280000 | 2024-03-26 12:40PM EDT | 2026-01-16 | 22.42 | 20.55 | 21.35 | 0.00 | - | 2 | 80 | 14.84% |