Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
NOW240328C00490000 | 2024-03-22 3:45PM EDT | 490.00 | 285.50 | 268.50 | 282.30 | 0.00 | - | 19 | 19 | 341.02% |
NOW240328C00625000 | 2024-03-25 11:17AM EDT | 625.00 | 146.20 | 133.10 | 146.80 | 0.00 | - | 2 | 2 | 323.49% |
NOW240328C00630000 | 2024-03-21 2:27PM EDT | 630.00 | 148.70 | 128.30 | 141.80 | 0.00 | - | - | 1 | 314.04% |
NOW240328C00655000 | 2024-02-23 11:06AM EDT | 655.00 | 129.91 | 115.90 | 126.10 | 0.00 | - | 1 | 1 | 315.16% |
NOW240328C00670000 | 2024-02-20 10:40AM EDT | 670.00 | 87.80 | 100.40 | 108.00 | 0.00 | - | - | 10 | 265.75% |
NOW240328C00675000 | 2024-03-11 10:17AM EDT | 675.00 | 76.70 | 86.20 | 93.80 | 0.00 | - | - | 2 | 191.31% |
NOW240328C00680000 | 2024-03-22 3:51PM EDT | 680.00 | 98.07 | 81.20 | 88.70 | 0.00 | - | 3 | 14 | 181.49% |
NOW240328C00700000 | 2024-03-22 3:32PM EDT | 700.00 | 75.40 | 61.00 | 68.70 | 0.00 | - | 2 | 4 | 147.95% |
NOW240328C00705000 | 2024-03-22 3:45PM EDT | 705.00 | 70.85 | 56.00 | 63.80 | 0.00 | - | 19 | 19 | 140.69% |
NOW240328C00710000 | 2024-03-26 10:39AM EDT | 710.00 | 72.55 | 51.20 | 58.80 | 0.00 | - | 2 | 8 | 132.10% |
NOW240328C00715000 | 2024-03-25 11:52AM EDT | 715.00 | 57.10 | 46.00 | 53.90 | 0.00 | - | 5 | 5 | 124.59% |
NOW240328C00720000 | 2024-03-22 3:21PM EDT | 720.00 | 56.52 | 41.10 | 48.80 | 0.00 | - | 30 | 26 | 114.75% |
NOW240328C00725000 | 2024-03-22 3:21PM EDT | 725.00 | 51.67 | 36.00 | 43.90 | 0.00 | - | 31 | 26 | 106.93% |
NOW240328C00730000 | 2024-03-28 9:59AM EDT | 730.00 | 33.64 | 31.10 | 38.90 | -14.23 | -29.73% | 2 | 10 | 97.92% |
NOW240328C00732500 | 2024-03-18 11:01AM EDT | 732.50 | 33.30 | 29.00 | 36.00 | 0.00 | - | - | 1 | 89.48% |
NOW240328C00735000 | 2024-03-28 9:50AM EDT | 735.00 | 31.12 | 26.00 | 33.20 | -20.48 | -39.69% | 30 | 38 | 82.03% |
NOW240328C00737500 | 2024-03-21 2:25PM EDT | 737.50 | 42.40 | 24.60 | 30.80 | 0.00 | - | 1 | 1 | 78.52% |
NOW240328C00740000 | 2024-03-28 9:50AM EDT | 740.00 | 26.17 | 22.20 | 28.30 | +10.67 | +68.84% | 30 | 50 | 73.95% |
NOW240328C00742500 | 2024-03-27 11:46AM EDT | 742.50 | 22.20 | 19.70 | 25.60 | +8.40 | +60.87% | 6 | 8 | 67.51% |
NOW240328C00745000 | 2024-03-27 2:19PM EDT | 745.00 | 13.60 | 17.10 | 23.30 | 0.00 | - | 9 | 34 | 64.60% |
NOW240328C00747500 | 2024-03-28 9:35AM EDT | 747.50 | 9.50 | 14.80 | 20.80 | -3.01 | -24.06% | 6 | 23 | 59.79% |
NOW240328C00750000 | 2024-03-28 10:14AM EDT | 750.00 | 15.35 | 12.10 | 18.10 | +6.94 | +82.52% | 6 | 34 | 53.24% |
NOW240328C00752500 | 2024-03-27 1:14PM EDT | 752.50 | 14.04 | 10.70 | 14.10 | +6.74 | +92.33% | 1 | 21 | 35.52% |
NOW240328C00755000 | 2024-03-28 10:43AM EDT | 755.00 | 10.64 | 8.10 | 13.40 | +3.54 | +49.86% | 9 | 51 | 45.31% |
NOW240328C00757500 | 2024-03-28 10:12AM EDT | 757.50 | 5.00 | 6.00 | 7.80 | -0.78 | -13.49% | 9 | 33 | 12.21% |
NOW240328C00760000 | 2024-03-28 12:10PM EDT | 760.00 | 4.20 | 4.80 | 6.10 | -0.30 | -6.67% | 46 | 117 | 17.42% |
NOW240328C00762500 | 2024-03-28 12:17PM EDT | 762.50 | 3.60 | 3.10 | 3.90 | +0.10 | +2.86% | 55 | 40 | 14.53% |
NOW240328C00765000 | 2024-03-28 12:10PM EDT | 765.00 | 1.60 | 1.65 | 2.35 | -1.00 | -38.46% | 41 | 86 | 14.14% |
NOW240328C00767500 | 2024-03-28 11:40AM EDT | 767.50 | 1.00 | 0.85 | 1.35 | -0.87 | -46.52% | 45 | 45 | 14.55% |
NOW240328C00770000 | 2024-03-28 11:58AM EDT | 770.00 | 1.00 | 0.45 | 0.70 | -0.40 | -28.57% | 84 | 158 | 14.78% |
NOW240328C00772500 | 2024-03-28 12:13PM EDT | 772.50 | 0.30 | 0.15 | 0.50 | -0.80 | -72.73% | 39 | 41 | 17.02% |
NOW240328C00775000 | 2024-03-28 11:35AM EDT | 775.00 | 0.25 | 0.10 | 0.35 | -0.50 | -66.67% | 35 | 126 | 18.82% |
NOW240328C00777500 | 2024-03-28 11:56AM EDT | 777.50 | 0.20 | 0.00 | 0.25 | -0.42 | -67.74% | 13 | 40 | 20.51% |
NOW240328C00780000 | 2024-03-28 12:14PM EDT | 780.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 73 | 206 | 21.29% |
NOW240328C00782500 | 2024-03-28 11:33AM EDT | 782.50 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 31 | 49 | 24.12% |
NOW240328C00785000 | 2024-03-28 11:33AM EDT | 785.00 | 0.07 | 0.00 | 0.10 | -0.20 | -74.07% | 48 | 160 | 25.10% |
NOW240328C00787500 | 2024-03-28 9:55AM EDT | 787.50 | 0.20 | 0.00 | 0.15 | -0.05 | -20.00% | 12 | 39 | 29.64% |
NOW240328C00790000 | 2024-03-28 10:07AM EDT | 790.00 | 0.10 | 0.00 | 0.05 | -0.10 | -50.00% | 22 | 356 | 27.34% |
NOW240328C00795000 | 2024-03-28 10:49AM EDT | 795.00 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 7 | 428 | 32.03% |
NOW240328C00800000 | 2024-03-28 11:16AM EDT | 800.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 20 | 571 | 36.52% |
NOW240328C00805000 | 2024-03-28 12:17PM EDT | 805.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 15 | 160 | 44.82% |
NOW240328C00810000 | 2024-03-28 9:50AM EDT | 810.00 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 52 | 242 | 49.41% |
NOW240328C00815000 | 2024-03-27 3:25PM EDT | 815.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 89 | 54.00% |
NOW240328C00820000 | 2024-03-27 3:25PM EDT | 820.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 239 | 53.71% |
NOW240328C00825000 | 2024-03-28 9:35AM EDT | 825.00 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 34 | 247 | 57.81% |
NOW240328C00830000 | 2024-03-27 2:42PM EDT | 830.00 | 0.08 | 0.00 | 0.10 | +0.04 | - | 32 | 237 | 61.91% |
NOW240328C00835000 | 2024-03-27 10:16AM EDT | 835.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 10 | 165 | 66.02% |
NOW240328C00840000 | 2024-03-27 12:43PM EDT | 840.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 110 | 69.92% |
NOW240328C00845000 | 2024-03-28 9:35AM EDT | 845.00 | 0.07 | 0.00 | 0.10 | +0.05 | +250.00% | 2 | 42 | 73.83% |
NOW240328C00850000 | 2024-03-27 9:45AM EDT | 850.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 71 | 72.27% |
NOW240328C00855000 | 2024-03-21 11:59AM EDT | 855.00 | 0.77 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 81.45% |
NOW240328C00860000 | 2024-03-28 10:17AM EDT | 860.00 | 0.06 | 0.00 | 0.10 | +0.05 | +500.00% | 10 | 36 | 85.16% |
NOW240328C00865000 | 2024-03-28 10:17AM EDT | 865.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 10 | 14 | 89.06% |
NOW240328C00870000 | 2024-03-25 9:41AM EDT | 870.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 92.58% |
NOW240328C00880000 | 2024-03-21 2:50PM EDT | 880.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 99.80% |
NOW240328C00890000 | 2024-03-21 12:04PM EDT | 890.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 107.03% |
NOW240328C00895000 | 2024-03-15 2:35PM EDT | 895.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 2 | 110.55% |
NOW240328C00900000 | 2024-03-26 10:02AM EDT | 900.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 51 | 107.03% |
NOW240328C00910000 | 2024-03-14 10:11AM EDT | 910.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 121.09% |
NOW240328C00920000 | 2024-03-01 4:23PM EDT | 920.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 128.13% |
NOW240328C00930000 | 2024-03-07 10:35AM EDT | 930.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 134.38% |
NOW240328C00940000 | 2024-02-22 10:35AM EDT | 940.00 | 1.15 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 216.02% |
NOW240328C00950000 | 2024-03-14 12:05PM EDT | 950.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 147.66% |
NOW240328C00960000 | 2024-02-21 10:30AM EDT | 960.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 233.64% |
NOW240328C00980000 | 2024-02-23 12:47PM EDT | 980.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 250.64% |
NOW240328C00990000 | 2024-02-12 11:28AM EDT | 990.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 252.83% |
NOW240328C01000000 | 2024-02-13 1:48PM EDT | 1,000.00 | 0.40 | 0.00 | 2.70 | 0.00 | - | - | 1 | 268.80% |
NOW240328C01020000 | 2024-03-15 9:41AM EDT | 1,020.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 190.63% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
NOW240328P00400000 | 2024-03-04 3:54PM EDT | 400.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 393.75% |
NOW240328P00460000 | 2024-02-20 12:57PM EDT | 460.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | - | 1 | 394.92% |
NOW240328P00550000 | 2024-03-13 3:58PM EDT | 550.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 221.88% |
NOW240328P00560000 | 2024-03-18 3:57PM EDT | 560.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 20 | 25 | 210.94% |
NOW240328P00570000 | 2024-02-20 11:03AM EDT | 570.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 259.18% |
NOW240328P00575000 | 2024-03-05 11:25AM EDT | 575.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 5 | 194.53% |
NOW240328P00580000 | 2024-03-15 9:31AM EDT | 580.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 189.06% |
NOW240328P00600000 | 2024-03-22 10:30AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 33 | 157.03% |
NOW240328P00610000 | 2024-03-22 10:29AM EDT | 610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 146.88% |
NOW240328P00615000 | 2024-03-05 2:21PM EDT | 615.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | - | 1 | 152.34% |
NOW240328P00630000 | 2024-03-26 3:45PM EDT | 630.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 128.13% |
NOW240328P00640000 | 2024-03-22 1:38PM EDT | 640.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 126.56% |
NOW240328P00645000 | 2024-03-27 3:08PM EDT | 645.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 121.88% |
NOW240328P00650000 | 2024-03-20 12:22PM EDT | 650.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 5 | 38 | 116.80% |
NOW240328P00655000 | 2024-03-26 3:58PM EDT | 655.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 111.72% |
NOW240328P00660000 | 2024-03-25 12:08PM EDT | 660.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 106.64% |
NOW240328P00665000 | 2024-03-22 12:59PM EDT | 665.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 101.95% |
NOW240328P00670000 | 2024-03-28 10:19AM EDT | 670.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 23 | 96.88% |
NOW240328P00675000 | 2024-03-25 12:15PM EDT | 675.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 92.19% |
NOW240328P00680000 | 2024-03-28 10:17AM EDT | 680.00 | 0.06 | 0.00 | 0.10 | -0.08 | -57.14% | 10 | 36 | 87.11% |
NOW240328P00685000 | 2024-03-28 10:17AM EDT | 685.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 10 | 63 | 82.42% |
NOW240328P00690000 | 2024-03-26 9:30AM EDT | 690.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 77.34% |
NOW240328P00695000 | 2024-03-27 11:20AM EDT | 695.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 5 | 57 | 72.66% |
NOW240328P00700000 | 2024-03-27 11:20AM EDT | 700.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 7 | 126 | 67.58% |
NOW240328P00705000 | 2024-03-28 9:40AM EDT | 705.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 47 | 62.89% |
NOW240328P00710000 | 2024-03-27 3:38PM EDT | 710.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 62 | 95 | 58.01% |
NOW240328P00715000 | 2024-03-28 10:28AM EDT | 715.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 10 | 128 | 53.13% |
NOW240328P00720000 | 2024-03-28 10:46AM EDT | 720.00 | 0.02 | 0.00 | 0.10 | -0.13 | -86.67% | 2 | 219 | 52.83% |
NOW240328P00725000 | 2024-03-28 12:18PM EDT | 725.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 99 | 184 | 47.66% |
NOW240328P00727500 | 2024-03-28 10:48AM EDT | 727.50 | 0.01 | 0.00 | 0.10 | -0.21 | -95.45% | 4 | 47 | 44.92% |
NOW240328P00730000 | 2024-03-28 10:48AM EDT | 730.00 | 0.05 | 0.05 | 0.10 | -0.17 | -77.27% | 2 | 846 | 42.29% |
NOW240328P00732500 | 2024-03-28 10:51AM EDT | 732.50 | 0.02 | 0.00 | 0.10 | -0.33 | -94.29% | 4 | 540 | 39.65% |
NOW240328P00735000 | 2024-03-28 10:51AM EDT | 735.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 19 | 592 | 37.01% |
NOW240328P00737500 | 2024-03-28 10:52AM EDT | 737.50 | 0.05 | 0.00 | 0.10 | -1.05 | -95.45% | 5 | 39 | 34.38% |
NOW240328P00740000 | 2024-03-28 10:52AM EDT | 740.00 | 0.05 | 0.05 | 0.10 | -0.39 | -88.64% | 4 | 704 | 31.64% |
NOW240328P00742500 | 2024-03-28 10:52AM EDT | 742.50 | 0.02 | 0.00 | 0.10 | -1.07 | -98.17% | 16 | 134 | 28.91% |
NOW240328P00745000 | 2024-03-28 10:52AM EDT | 745.00 | 0.10 | 0.05 | 0.15 | -0.85 | -93.41% | 16 | 270 | 28.03% |
NOW240328P00747500 | 2024-03-28 10:45AM EDT | 747.50 | 0.10 | 0.00 | 0.15 | -2.80 | -96.55% | 39 | 54 | 25.10% |
NOW240328P00750000 | 2024-03-28 10:45AM EDT | 750.00 | 0.15 | 0.00 | 0.15 | -2.40 | -94.12% | 13 | 137 | 22.17% |
NOW240328P00752500 | 2024-03-28 10:29AM EDT | 752.50 | 0.40 | 0.00 | 0.15 | -1.82 | -81.98% | 5 | 75 | 19.14% |
NOW240328P00755000 | 2024-03-28 11:44AM EDT | 755.00 | 0.19 | 0.05 | 0.25 | -4.56 | -96.00% | 12 | 162 | 17.99% |
NOW240328P00757500 | 2024-03-28 11:17AM EDT | 757.50 | 0.65 | 0.10 | 0.40 | -4.25 | -86.73% | 23 | 91 | 16.58% |
NOW240328P00760000 | 2024-03-28 12:17PM EDT | 760.00 | 0.55 | 0.40 | 0.65 | -4.80 | -89.72% | 148 | 132 | 15.09% |
NOW240328P00762500 | 2024-03-28 11:50AM EDT | 762.50 | 1.00 | 0.80 | 1.40 | -5.80 | -85.29% | 46 | 49 | 15.77% |
NOW240328P00765000 | 2024-03-28 12:10PM EDT | 765.00 | 2.75 | 1.95 | 2.80 | -6.94 | -71.62% | 40 | 92 | 18.08% |
NOW240328P00767500 | 2024-03-28 12:03PM EDT | 767.50 | 3.60 | 3.40 | 4.20 | -8.03 | -69.05% | 44 | 98 | 18.08% |
NOW240328P00770000 | 2024-03-28 12:03PM EDT | 770.00 | 5.40 | 5.20 | 6.40 | -10.70 | -66.46% | 27 | 89 | 21.66% |
NOW240328P00772500 | 2024-03-28 11:39AM EDT | 772.50 | 8.50 | 4.50 | 9.60 | -5.97 | -41.26% | 4 | 45 | 31.96% |
NOW240328P00775000 | 2024-03-28 11:37AM EDT | 775.00 | 11.93 | 7.30 | 13.80 | -4.82 | -28.78% | 4 | 42 | 49.40% |
NOW240328P00777500 | 2024-03-28 9:44AM EDT | 777.50 | 14.68 | 9.10 | 14.50 | -4.12 | -21.91% | 2 | 61 | 40.89% |
NOW240328P00780000 | 2024-03-27 3:30PM EDT | 780.00 | 16.52 | 11.90 | 17.00 | -8.54 | -34.08% | 2 | 40 | 45.41% |
NOW240328P00782500 | 2024-03-28 10:43AM EDT | 782.50 | 18.62 | 14.60 | 20.20 | -4.25 | -18.58% | 3 | 25 | 55.79% |
NOW240328P00785000 | 2024-03-28 10:44AM EDT | 785.00 | 20.79 | 17.00 | 22.90 | -7.63 | -26.85% | 2 | 8 | 61.94% |
NOW240328P00787500 | 2024-03-28 10:42AM EDT | 787.50 | 23.00 | 19.60 | 25.50 | +14.74 | +178.45% | 1 | 8 | 67.19% |
NOW240328P00790000 | 2024-03-28 10:04AM EDT | 790.00 | 24.88 | 22.10 | 28.00 | -9.65 | -27.95% | 1 | 9 | 71.48% |
NOW240328P00795000 | 2024-02-23 10:57AM EDT | 795.00 | 34.40 | 21.60 | 27.60 | 0.00 | - | 1 | 1 | 0.00% |
NOW240328P00800000 | 2024-03-26 1:29PM EDT | 800.00 | 18.00 | 31.30 | 39.00 | 0.00 | - | 7 | 5 | 97.14% |
NOW240328P00805000 | 2024-03-25 12:23PM EDT | 805.00 | 34.10 | 37.20 | 44.00 | 0.00 | - | 1 | 1 | 64.65% |
NOW240328P00810000 | 2024-03-22 1:53PM EDT | 810.00 | 34.43 | 41.20 | 49.00 | 0.00 | - | 2 | 0 | 57.91% |
NOW240328P00820000 | 2024-02-16 10:30AM EDT | 820.00 | 56.07 | 75.00 | 81.70 | 0.00 | - | 1 | 4 | 277.19% |
NOW240328P00830000 | 2024-03-27 3:27PM EDT | 830.00 | 75.10 | 61.20 | 68.80 | 0.00 | - | 2 | 25 | 72.85% |