Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MCK240405C00435000 | 2024-03-28 2:30PM EDT | 435.00 | 101.65 | 100.50 | 104.70 | +5.22 | +5.41% | 10 | 10 | 77.93% |
MCK240405C00475000 | 2024-03-28 2:30PM EDT | 475.00 | 61.70 | 60.50 | 65.00 | +5.22 | +9.24% | 10 | 10 | 51.69% |
MCK240405C00485000 | 2024-03-15 9:41AM EDT | 485.00 | 42.30 | 50.50 | 54.80 | 0.00 | - | 1 | 1 | 60.62% |
MCK240405C00490000 | 2024-03-07 4:04PM EDT | 490.00 | 39.10 | 45.50 | 49.80 | 0.00 | - | 1 | 1 | 56.25% |
MCK240405C00500000 | 2024-03-07 4:04PM EDT | 500.00 | 30.40 | 35.50 | 40.00 | 0.00 | - | 1 | 1 | 48.46% |
MCK240405C00515000 | 2024-03-01 3:26PM EDT | 515.00 | 18.90 | 20.50 | 25.00 | 0.00 | - | 1 | 1 | 34.49% |
MCK240405C00520000 | 2024-03-28 3:20PM EDT | 520.00 | 18.81 | 16.20 | 20.40 | +1.31 | +7.49% | 2 | 52 | 31.23% |
MCK240405C00525000 | 2024-03-21 3:06PM EDT | 525.00 | 14.10 | 12.70 | 16.00 | +0.35 | +2.55% | 1 | 8 | 28.19% |
MCK240405C00527500 | 2024-03-27 11:13AM EDT | 527.50 | 10.20 | 10.00 | 13.20 | 0.00 | - | 2 | 1 | 24.28% |
MCK240405C00530000 | 2024-03-27 1:14PM EDT | 530.00 | 8.79 | 7.60 | 11.70 | 0.00 | - | 5 | 12 | 24.76% |
MCK240405C00532500 | 2024-03-28 11:12AM EDT | 532.50 | 8.91 | 7.40 | 8.00 | +2.71 | +43.71% | 1 | 1 | 17.59% |
MCK240405C00535000 | 2024-03-28 3:33PM EDT | 535.00 | 7.00 | 5.70 | 6.50 | +0.40 | +6.06% | 3 | 14 | 17.46% |
MCK240405C00537500 | 2024-03-28 2:28PM EDT | 537.50 | 4.50 | 4.40 | 4.90 | -1.80 | -28.57% | 5 | 3 | 16.45% |
MCK240405C00540000 | 2024-03-28 1:21PM EDT | 540.00 | 4.17 | 3.40 | 4.00 | +0.07 | +1.71% | 7 | 21 | 17.07% |
MCK240405C00542500 | 2024-03-28 1:21PM EDT | 542.50 | 3.17 | 2.35 | 3.20 | +1.09 | +52.40% | 1 | 4 | 17.49% |
MCK240405C00545000 | 2024-03-28 11:57AM EDT | 545.00 | 1.91 | 1.75 | 2.40 | +0.28 | +17.18% | 2 | 14 | 17.37% |
MCK240405C00550000 | 2024-03-28 3:39PM EDT | 550.00 | 1.20 | 0.60 | 2.10 | -0.70 | -36.84% | 7 | 16 | 20.96% |
MCK240405C00555000 | 2024-03-28 12:38PM EDT | 555.00 | 0.45 | 0.25 | 1.75 | -0.60 | -57.14% | 2 | 4 | 23.65% |
MCK240405C00560000 | 2024-03-15 1:34PM EDT | 560.00 | 1.51 | 0.10 | 1.40 | 0.00 | - | 1 | 2 | 25.67% |
MCK240405C00565000 | 2024-03-20 12:03PM EDT | 565.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 10 | 41 | 20.26% |
MCK240405C00570000 | 2024-03-25 9:59AM EDT | 570.00 | 0.38 | 0.00 | 1.40 | 0.00 | - | 25 | 66 | 32.76% |
MCK240405C00575000 | 2024-03-22 1:12PM EDT | 575.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 35.77% |
MCK240405C00585000 | 2024-03-22 1:54PM EDT | 585.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 42.15% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MCK240405P00435000 | 2024-03-22 3:08PM EDT | 435.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 76.51% |
MCK240405P00470000 | 2024-03-07 12:32PM EDT | 470.00 | 1.04 | 0.00 | 1.35 | 0.00 | - | - | 1 | 52.20% |
MCK240405P00480000 | 2024-03-22 9:55AM EDT | 480.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 52.76% |
MCK240405P00485000 | 2024-03-22 9:57AM EDT | 485.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 3 | 33 | 47.10% |
MCK240405P00490000 | 2024-03-21 10:31AM EDT | 490.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 10 | 40 | 38.79% |
MCK240405P00495000 | 2024-03-21 10:34AM EDT | 495.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 20 | 21 | 39.62% |
MCK240405P00500000 | 2024-03-22 3:41PM EDT | 500.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 47 | 34.62% |
MCK240405P00505000 | 2024-03-28 11:55AM EDT | 505.00 | 0.15 | 0.00 | 1.35 | -1.78 | -92.23% | 12 | 44 | 33.48% |
MCK240405P00507500 | 2024-03-27 11:52AM EDT | 507.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 31.51% |
MCK240405P00510000 | 2024-03-18 10:50AM EDT | 510.00 | 1.74 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 19.83% |
MCK240405P00512500 | 2024-03-27 12:35PM EDT | 512.50 | 0.49 | 0.05 | 0.15 | 0.00 | - | 10 | 13 | 16.65% |
MCK240405P00515000 | 2024-03-28 3:58PM EDT | 515.00 | 0.20 | 0.10 | 0.35 | -4.50 | -95.74% | 5 | 3 | 17.92% |
MCK240405P00517500 | 2024-03-27 11:52AM EDT | 517.50 | 1.00 | 0.10 | 0.75 | 0.00 | - | 10 | 10 | 19.61% |
MCK240405P00520000 | 2024-03-28 11:54AM EDT | 520.00 | 0.56 | 0.20 | 0.75 | -0.62 | -52.54% | 50 | 30 | 17.70% |
MCK240405P00522500 | 2024-03-28 10:15AM EDT | 522.50 | 1.05 | 0.55 | 0.85 | -0.50 | -32.26% | 2 | 30 | 16.37% |
MCK240405P00525000 | 2024-03-26 11:29AM EDT | 525.00 | 1.06 | 0.75 | 2.20 | -0.74 | -41.11% | 50 | 5 | 20.64% |
MCK240405P00527500 | 2024-03-28 3:37PM EDT | 527.50 | 1.35 | 0.25 | 2.70 | -1.65 | -55.00% | 70 | 4 | 20.06% |
MCK240405P00530000 | 2024-03-28 3:37PM EDT | 530.00 | 1.85 | 1.85 | 2.25 | -2.05 | -52.56% | 68 | 8 | 15.67% |
MCK240405P00532500 | 2024-03-28 3:17PM EDT | 532.50 | 3.00 | 2.65 | 3.00 | -1.40 | -31.82% | 10 | 1 | 15.42% |
MCK240405P00535000 | 2024-03-28 12:36PM EDT | 535.00 | 4.04 | 3.50 | 4.10 | -0.56 | -12.17% | 4 | 25 | 15.71% |
MCK240405P00537500 | 2024-03-27 2:29PM EDT | 537.50 | 5.92 | 4.70 | 5.20 | 0.00 | - | 4 | 5 | 15.35% |
MCK240405P00540000 | 2024-03-28 12:26PM EDT | 540.00 | 6.60 | 6.00 | 6.70 | -0.50 | -7.04% | 11 | 4 | 15.62% |
MCK240405P00542500 | 2024-03-26 2:28PM EDT | 542.50 | 8.80 | 7.50 | 8.40 | 0.00 | - | 3 | 3 | 15.95% |