Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
NEM240405C00025000 | 2024-02-29 12:23PM EDT | 25.00 | 6.30 | 9.10 | 13.10 | 0.00 | - | 20 | 3 | 170.70% |
NEM240405C00027500 | 2024-03-25 3:45PM EDT | 27.50 | 6.47 | 6.35 | 10.50 | 0.00 | - | 10 | 5 | 104.30% |
NEM240405C00028000 | 2024-02-28 10:30AM EDT | 28.00 | 2.05 | 6.00 | 10.05 | 0.00 | - | - | 1 | 116.41% |
NEM240405C00029000 | 2024-03-25 10:16AM EDT | 29.00 | 5.55 | 5.15 | 8.95 | 0.00 | - | 19 | 19 | 106.45% |
NEM240405C00030000 | 2024-03-28 3:33PM EDT | 30.00 | 6.00 | 5.75 | 6.75 | +0.95 | +18.81% | 63 | 221 | 113.57% |
NEM240405C00030500 | 2024-03-22 1:25PM EDT | 30.50 | 3.50 | 3.30 | 6.00 | 0.00 | - | 15 | 15 | 126.17% |
NEM240405C00031000 | 2024-03-28 2:10PM EDT | 31.00 | 5.20 | 3.50 | 7.00 | +1.27 | +32.32% | 300 | 1,043 | 98.63% |
NEM240405C00031500 | 2024-03-27 12:32PM EDT | 31.50 | 4.61 | 2.88 | 6.60 | +1.16 | +33.62% | 10 | 9 | 90.43% |
NEM240405C00032000 | 2024-03-28 12:05PM EDT | 32.00 | 4.10 | 2.77 | 4.40 | +1.00 | +32.26% | 69 | 804 | 94.53% |
NEM240405C00032500 | 2024-03-28 11:35AM EDT | 32.50 | 3.38 | 2.31 | 4.55 | +0.88 | +35.20% | 32 | 138 | 126.07% |
NEM240405C00033000 | 2024-03-28 3:24PM EDT | 33.00 | 3.00 | 2.68 | 3.05 | +0.93 | +44.93% | 57 | 420 | 53.52% |
NEM240405C00033500 | 2024-03-28 3:25PM EDT | 33.50 | 2.54 | 2.28 | 2.58 | +1.52 | +149.02% | 7 | 196 | 49.12% |
NEM240405C00034000 | 2024-03-28 3:40PM EDT | 34.00 | 2.10 | 1.83 | 2.16 | +0.75 | +55.56% | 46 | 578 | 47.36% |
NEM240405C00034500 | 2024-03-28 3:10PM EDT | 34.50 | 1.66 | 1.49 | 1.68 | +0.77 | +86.52% | 58 | 315 | 40.82% |
NEM240405C00035000 | 2024-03-28 3:59PM EDT | 35.00 | 1.14 | 1.10 | 1.19 | +0.34 | +42.50% | 628 | 2,345 | 33.01% |
NEM240405C00035500 | 2024-03-28 3:59PM EDT | 35.50 | 0.88 | 0.65 | 0.85 | +0.37 | +72.55% | 674 | 538 | 31.64% |
NEM240405C00036000 | 2024-03-28 3:53PM EDT | 36.00 | 0.63 | 0.56 | 0.58 | +0.27 | +75.00% | 1,042 | 1,211 | 30.96% |
NEM240405C00036500 | 2024-03-28 3:55PM EDT | 36.50 | 0.41 | 0.37 | 0.40 | +0.18 | +78.26% | 925 | 163 | 31.84% |
NEM240405C00037000 | 2024-03-28 3:59PM EDT | 37.00 | 0.27 | 0.24 | 0.28 | +0.12 | +80.00% | 3,043 | 1,084 | 33.20% |
NEM240405C00037500 | 2024-03-28 3:56PM EDT | 37.50 | 0.19 | 0.15 | 0.19 | +0.10 | +111.11% | 1,638 | 60 | 34.38% |
NEM240405C00038000 | 2024-03-28 3:57PM EDT | 38.00 | 0.12 | 0.10 | 0.13 | +0.05 | +71.43% | 306 | 462 | 35.55% |
NEM240405C00038500 | 2024-03-28 3:42PM EDT | 38.50 | 0.09 | 0.07 | 0.10 | +0.06 | +200.00% | 51 | 37 | 37.89% |
NEM240405C00039000 | 2024-03-28 3:38PM EDT | 39.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 268 | 130 | 39.06% |
NEM240405C00039500 | 2024-03-28 10:23AM EDT | 39.50 | 0.02 | 0.03 | 0.06 | -0.73 | -97.33% | 2 | 104 | 42.19% |
NEM240405C00040000 | 2024-03-28 3:33PM EDT | 40.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 34 | 439 | 44.53% |
NEM240405C00040500 | 2024-03-27 2:48PM EDT | 40.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 60 | 60 | 56.25% |
NEM240405C00041000 | 2024-03-26 2:03PM EDT | 41.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 31 | 52 | 53.52% |
NEM240405C00042000 | 2024-03-21 9:39AM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 51.56% |
NEM240405C00043000 | 2024-03-11 3:02PM EDT | 43.00 | 0.07 | 0.00 | 0.72 | 0.00 | - | 1 | 6 | 104.88% |
NEM240405C00045000 | 2024-03-11 2:06PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 71.88% |
NEM240405C00050000 | 2024-03-27 12:28PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
NEM240405P00025000 | 2024-02-28 10:30AM EDT | 25.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 15 | 18 | 103.13% |
NEM240405P00026000 | 2024-03-26 10:33AM EDT | 26.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 111.72% |
NEM240405P00027000 | 2024-03-11 1:06PM EDT | 27.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 64 | 182.62% |
NEM240405P00028000 | 2024-03-14 12:58PM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 62 | 111 | 65.63% |
NEM240405P00029000 | 2024-03-22 10:18AM EDT | 29.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 137 | 71.88% |
NEM240405P00030000 | 2024-03-28 12:07PM EDT | 30.00 | 0.02 | 0.00 | 0.75 | -0.03 | -60.00% | 1 | 178 | 110.35% |
NEM240405P00031000 | 2024-03-27 3:52PM EDT | 31.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 190 | 54.69% |
NEM240405P00031500 | 2024-03-27 3:34PM EDT | 31.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 381 | 55.86% |
NEM240405P00032000 | 2024-03-28 3:54PM EDT | 32.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 482 | 44.92% |
NEM240405P00032500 | 2024-03-28 1:59PM EDT | 32.50 | 0.02 | 0.00 | 0.06 | -0.05 | -71.43% | 28 | 873 | 43.36% |
NEM240405P00033000 | 2024-03-28 3:56PM EDT | 33.00 | 0.03 | 0.01 | 0.09 | -0.04 | -57.14% | 173 | 373 | 41.80% |
NEM240405P00033500 | 2024-03-28 3:22PM EDT | 33.50 | 0.03 | 0.03 | 0.06 | -0.15 | -83.33% | 72 | 1,069 | 32.42% |
NEM240405P00034000 | 2024-03-28 3:44PM EDT | 34.00 | 0.07 | 0.06 | 0.09 | -0.12 | -63.16% | 304 | 1,521 | 30.08% |
NEM240405P00034500 | 2024-03-28 3:33PM EDT | 34.50 | 0.13 | 0.13 | 0.14 | -0.18 | -58.06% | 490 | 154 | 27.93% |
NEM240405P00035000 | 2024-03-28 3:57PM EDT | 35.00 | 0.24 | 0.24 | 0.26 | -0.28 | -53.85% | 1,054 | 299 | 28.03% |
NEM240405P00035500 | 2024-03-28 3:59PM EDT | 35.50 | 0.41 | 0.39 | 0.41 | -0.37 | -47.44% | 569 | 56 | 26.76% |
NEM240405P00036000 | 2024-03-28 3:59PM EDT | 36.00 | 0.65 | 0.63 | 0.65 | -0.76 | -53.90% | 1,559 | 37 | 26.66% |
NEM240405P00037000 | 2024-03-28 3:23PM EDT | 37.00 | 1.24 | 1.30 | 1.35 | -1.23 | -49.80% | 11 | 9 | 27.93% |
NEM240405P00037500 | 2024-03-28 3:58PM EDT | 37.50 | 1.72 | 1.67 | 1.76 | -1.90 | -52.49% | 1 | 1 | 27.54% |
NEM240405P00038000 | 2024-03-18 1:14PM EDT | 38.00 | 3.65 | 2.12 | 2.33 | 0.00 | - | - | 1 | 38.77% |
NEM240405P00040000 | 2024-03-21 10:02AM EDT | 40.00 | 5.00 | 2.70 | 4.15 | 0.00 | - | 61 | 0 | 0.00% |
NEM240405P00041000 | 2024-03-07 4:39PM EDT | 41.00 | 7.05 | 5.00 | 5.55 | 0.00 | - | - | 0 | 62.50% |
NEM240405P00045000 | 2024-02-29 1:02PM EDT | 45.00 | 14.40 | 8.55 | 9.65 | 0.00 | - | - | 0 | 133.59% |