Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MCK240322C00390000 | 2024-03-15 3:14PM EDT | 390.00 | 140.93 | 138.30 | 141.20 | 0.00 | - | 1 | 1 | 104.69% |
MCK240322C00435000 | 2024-03-14 2:27PM EDT | 435.00 | 95.00 | 93.20 | 96.20 | 0.00 | - | 10 | 0 | 119.68% |
MCK240322C00475000 | 2024-03-14 2:27PM EDT | 475.00 | 55.10 | 52.50 | 56.50 | 0.00 | - | 10 | 1 | 78.71% |
MCK240322C00480000 | 2024-03-08 1:50PM EDT | 480.00 | 48.25 | 47.50 | 52.00 | 0.00 | - | 10 | 10 | 78.13% |
MCK240322C00485000 | 2024-02-28 3:22PM EDT | 485.00 | 39.40 | 42.50 | 46.60 | 0.00 | - | 20 | 21 | 68.21% |
MCK240322C00490000 | 2024-03-14 12:19PM EDT | 490.00 | 37.10 | 37.60 | 41.60 | 0.00 | - | 3 | 10 | 62.35% |
MCK240322C00495000 | 2024-02-28 3:22PM EDT | 495.00 | 30.30 | 32.50 | 36.50 | 0.00 | - | 20 | 20 | 55.52% |
MCK240322C00500000 | 2024-03-07 11:41AM EDT | 500.00 | 26.45 | 28.60 | 32.00 | 0.00 | - | 1 | 2 | 53.70% |
MCK240322C00502500 | 2024-03-15 3:25PM EDT | 502.50 | 29.92 | 26.00 | 29.50 | 0.00 | - | - | 1 | 50.55% |
MCK240322C00505000 | 2024-02-29 4:47PM EDT | 505.00 | 23.10 | 23.50 | 27.00 | 0.00 | - | 1 | 77 | 47.36% |
MCK240322C00510000 | 2024-03-14 3:10PM EDT | 510.00 | 22.20 | 18.60 | 22.50 | 0.00 | - | 1 | 11 | 44.18% |
MCK240322C00512500 | 2024-03-14 12:21PM EDT | 512.50 | 17.55 | 16.20 | 19.10 | 0.00 | - | - | 1 | 34.84% |
MCK240322C00515000 | 2024-03-15 12:06PM EDT | 515.00 | 15.21 | 14.40 | 16.80 | 0.00 | - | 1 | 6 | 32.86% |
MCK240322C00520000 | 2024-03-15 3:54PM EDT | 520.00 | 14.80 | 9.70 | 13.40 | 0.00 | - | 10 | 11 | 34.56% |
MCK240322C00522500 | 2024-03-12 11:13AM EDT | 522.50 | 10.50 | 7.30 | 10.10 | 0.00 | - | - | 64 | 26.38% |
MCK240322C00525000 | 2024-03-18 12:36PM EDT | 525.00 | 8.91 | 6.80 | 7.90 | +0.64 | +7.74% | 8 | 27 | 23.66% |
MCK240322C00527500 | 2024-03-18 3:14PM EDT | 527.50 | 6.30 | 5.30 | 6.20 | -1.60 | -20.25% | 1 | 16 | 22.73% |
MCK240322C00530000 | 2024-03-18 3:53PM EDT | 530.00 | 3.90 | 3.80 | 4.80 | -3.70 | -48.68% | 116 | 406 | 22.34% |
MCK240322C00532500 | 2024-03-18 1:48PM EDT | 532.50 | 3.30 | 2.85 | 3.60 | -2.78 | -45.72% | 12 | 18 | 21.95% |
MCK240322C00535000 | 2024-03-18 3:34PM EDT | 535.00 | 2.39 | 2.00 | 2.70 | -2.38 | -49.90% | 16 | 19 | 22.02% |
MCK240322C00537500 | 2024-03-18 12:26PM EDT | 537.50 | 2.50 | 1.25 | 2.00 | -0.27 | -9.75% | 9 | 46 | 22.22% |
MCK240322C00540000 | 2024-03-18 3:09PM EDT | 540.00 | 1.30 | 0.40 | 1.85 | -1.05 | -44.68% | 15 | 39 | 24.81% |
MCK240322C00542500 | 2024-03-18 2:54PM EDT | 542.50 | 0.81 | 0.25 | 1.35 | -1.14 | -58.46% | 2 | 14 | 24.81% |
MCK240322C00545000 | 2024-03-18 2:54PM EDT | 545.00 | 0.57 | 0.30 | 1.05 | -0.53 | -48.18% | 4 | 4 | 25.49% |
MCK240322C00550000 | 2024-03-18 12:20PM EDT | 550.00 | 0.50 | 0.05 | 0.75 | -0.31 | -38.27% | 2 | 39 | 28.03% |
MCK240322C00555000 | 2024-03-15 1:59PM EDT | 555.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 31 | 33.37% |
MCK240322C00560000 | 2024-03-18 9:30AM EDT | 560.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 18 | 30.76% |
MCK240322C00565000 | 2024-03-18 9:39AM EDT | 565.00 | 0.22 | 0.00 | 0.95 | -2.88 | -92.90% | 1 | 1 | 44.31% |
MCK240322C00570000 | 2024-03-05 4:56PM EDT | 570.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 46.19% |
MCK240322C00575000 | 2024-03-12 9:39AM EDT | 575.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 21 | 53.10% |
MCK240322C00580000 | 2024-03-15 10:34AM EDT | 580.00 | 0.24 | 0.00 | 1.40 | 0.00 | - | 11 | 36 | 53.66% |
MCK240322C00585000 | 2024-03-07 4:51PM EDT | 585.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 7 | 8 | 53.47% |
MCK240322C00590000 | 2024-02-06 12:12PM EDT | 590.00 | 1.32 | 0.00 | 2.30 | 0.00 | - | - | 24 | 68.29% |
MCK240322C00610000 | 2024-03-18 2:40PM EDT | 610.00 | 0.10 | - | - | +0.10 | - | - | - | 0.00% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MCK240322P00380000 | 2024-03-01 2:14PM EDT | 380.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 146.78% |
MCK240322P00455000 | 2024-02-08 1:27PM EDT | 455.00 | 2.30 | 0.00 | 1.90 | 0.00 | - | - | 1 | 88.33% |
MCK240322P00460000 | 2024-02-07 4:33PM EDT | 460.00 | 1.92 | 0.00 | 1.90 | 0.00 | - | - | 1 | 83.15% |
MCK240322P00465000 | 2024-02-07 4:33PM EDT | 465.00 | 2.26 | 0.00 | 1.95 | 0.00 | - | - | 1 | 78.42% |
MCK240322P00470000 | 2024-02-23 4:58PM EDT | 470.00 | 0.76 | 0.00 | 1.35 | 0.00 | - | 3 | 13 | 67.87% |
MCK240322P00475000 | 2024-03-18 9:30AM EDT | 475.00 | 0.10 | 0.00 | 1.10 | -1.66 | -94.32% | 1 | 5 | 60.47% |
MCK240322P00480000 | 2024-03-01 2:14PM EDT | 480.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 58.01% |
MCK240322P00485000 | 2024-03-18 11:17AM EDT | 485.00 | 0.10 | 0.00 | 1.10 | -0.90 | -90.00% | 3 | 7 | 50.88% |
MCK240322P00490000 | 2024-03-18 9:30AM EDT | 490.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 36.52% |
MCK240322P00495000 | 2024-03-15 3:50PM EDT | 495.00 | 0.28 | 0.00 | 0.95 | 0.00 | - | 10 | 70 | 46.75% |
MCK240322P00500000 | 2024-03-15 3:36PM EDT | 500.00 | 0.54 | 0.00 | 0.95 | 0.00 | - | 12 | 82 | 41.41% |
MCK240322P00502500 | 2024-03-18 10:26AM EDT | 502.50 | 0.20 | 0.00 | 0.40 | -1.40 | -87.50% | 2 | 2 | 31.57% |
MCK240322P00505000 | 2024-03-06 12:40PM EDT | 505.00 | 1.45 | 0.05 | 0.95 | 0.00 | - | 1 | 1 | 36.00% |
MCK240322P00507500 | 2024-03-15 3:50PM EDT | 507.50 | 0.72 | 0.05 | 0.70 | 0.00 | - | 10 | 8 | 30.62% |
MCK240322P00510000 | 2024-03-14 1:14PM EDT | 510.00 | 1.10 | 0.10 | 1.10 | 0.00 | - | 2 | 3 | 31.81% |
MCK240322P00512500 | 2024-03-11 12:15PM EDT | 512.50 | 3.10 | 0.15 | 1.70 | 0.00 | - | 3 | 22 | 33.51% |
MCK240322P00515000 | 2024-03-18 2:35PM EDT | 515.00 | 0.65 | 0.40 | 0.80 | -1.32 | -67.01% | 2 | 8 | 23.44% |
MCK240322P00517500 | 2024-03-18 12:04PM EDT | 517.50 | 0.64 | 0.10 | 1.00 | -5.11 | -88.87% | 13 | 17 | 22.14% |
MCK240322P00520000 | 2024-03-18 2:54PM EDT | 520.00 | 1.32 | 0.60 | 1.35 | -0.43 | -24.57% | 9 | 20 | 21.40% |
MCK240322P00522500 | 2024-03-18 3:50PM EDT | 522.50 | 1.85 | 1.50 | 1.85 | -1.15 | -38.33% | 9 | 5 | 20.85% |
MCK240322P00525000 | 2024-03-18 3:07PM EDT | 525.00 | 2.20 | 2.10 | 2.75 | -0.43 | -16.35% | 13 | 10 | 21.51% |
MCK240322P00527500 | 2024-03-18 9:49AM EDT | 527.50 | 2.70 | 2.95 | 3.70 | -1.38 | -33.82% | 5 | 26 | 21.40% |
MCK240322P00530000 | 2024-03-18 3:10PM EDT | 530.00 | 3.90 | 4.00 | 4.60 | -0.35 | -8.24% | 8 | 17 | 20.13% |
MCK240322P00532500 | 2024-03-18 3:01PM EDT | 532.50 | 5.60 | 5.30 | 6.30 | -1.90 | -25.33% | 1 | 11 | 21.53% |
MCK240322P00535000 | 2024-03-18 10:02AM EDT | 535.00 | 4.42 | 6.90 | 8.10 | -4.24 | -48.96% | 2 | 11 | 22.57% |
MCK240322P00537500 | 2024-03-14 12:24PM EDT | 537.50 | 10.90 | 8.20 | 10.90 | 0.00 | - | - | 2 | 28.04% |
MCK240322P00550000 | 2024-02-08 10:45AM EDT | 550.00 | 50.00 | 21.90 | 25.50 | 0.00 | - | - | 0 | 57.21% |
MCK240322P00585000 | 2024-02-12 12:04PM EDT | 585.00 | 88.78 | 56.30 | 59.50 | 0.00 | - | - | 0 | 79.28% |