Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
NOW240405C00680000 | 2024-03-28 3:55PM EDT | 680.00 | 86.03 | 80.50 | 87.80 | +15.63 | +22.20% | 14 | 7 | 52.50% |
NOW240405C00700000 | 2024-03-27 1:06PM EDT | 700.00 | 58.00 | 60.60 | 68.00 | 0.00 | - | 1 | 2 | 59.20% |
NOW240405C00705000 | 2024-03-26 9:45AM EDT | 705.00 | 78.55 | 55.80 | 63.00 | 0.00 | - | 1 | 1 | 55.91% |
NOW240405C00710000 | 2024-03-26 9:45AM EDT | 710.00 | 74.32 | 51.70 | 58.00 | 0.00 | - | 1 | 3 | 52.59% |
NOW240405C00715000 | 2024-03-28 3:57PM EDT | 715.00 | 51.30 | 47.10 | 53.00 | -18.21 | -26.20% | 19 | 1 | 49.24% |
NOW240405C00720000 | 2024-03-21 12:01PM EDT | 720.00 | 68.70 | 42.20 | 48.60 | 0.00 | - | 2 | 12 | 47.78% |
NOW240405C00730000 | 2024-03-20 3:36PM EDT | 730.00 | 36.64 | 32.80 | 38.20 | -9.36 | -20.35% | 1 | 14 | 39.51% |
NOW240405C00735000 | 2024-03-28 3:59PM EDT | 735.00 | 31.95 | 27.90 | 33.60 | -10.44 | -24.63% | 1 | 4 | 37.06% |
NOW240405C00740000 | 2024-03-26 11:49AM EDT | 740.00 | 48.74 | 25.00 | 29.20 | 0.00 | - | 2 | 16 | 34.92% |
NOW240405C00745000 | 2024-03-27 11:26AM EDT | 745.00 | 21.00 | 20.80 | 25.20 | 0.00 | - | 4 | 43 | 33.50% |
NOW240405C00750000 | 2024-03-28 12:34PM EDT | 750.00 | 21.68 | 18.20 | 21.40 | -0.08 | -0.37% | 5 | 36 | 32.14% |
NOW240405C00752500 | 2024-03-28 3:02PM EDT | 752.50 | 20.87 | 15.60 | 18.80 | +5.07 | +32.09% | 2 | 3 | 29.65% |
NOW240405C00755000 | 2024-03-28 1:23PM EDT | 755.00 | 18.10 | 15.40 | 16.50 | +2.40 | +15.29% | 4 | 27 | 27.79% |
NOW240405C00757500 | 2024-03-28 3:59PM EDT | 757.50 | 15.12 | 13.70 | 14.90 | +0.82 | +5.73% | 9 | 12 | 27.39% |
NOW240405C00760000 | 2024-03-28 3:59PM EDT | 760.00 | 13.67 | 12.50 | 13.40 | +0.79 | +6.13% | 47 | 67 | 27.05% |
NOW240405C00762500 | 2024-03-28 9:49AM EDT | 762.50 | 13.20 | 11.10 | 12.10 | +0.80 | +6.45% | 3 | 13 | 26.98% |
NOW240405C00765000 | 2024-03-28 3:53PM EDT | 765.00 | 11.60 | 10.00 | 10.90 | +1.27 | +12.29% | 30 | 47 | 26.95% |
NOW240405C00767500 | 2024-03-28 3:01PM EDT | 767.50 | 11.20 | 8.90 | 9.90 | +1.50 | +15.46% | 27 | 8 | 27.19% |
NOW240405C00770000 | 2024-03-28 3:52PM EDT | 770.00 | 9.17 | 7.90 | 8.80 | +0.41 | +4.68% | 40 | 60 | 27.02% |
NOW240405C00772500 | 2024-03-28 11:40AM EDT | 772.50 | 8.85 | 7.00 | 7.80 | +1.55 | +21.23% | 22 | 16 | 26.89% |
NOW240405C00775000 | 2024-03-28 3:53PM EDT | 775.00 | 7.13 | 6.10 | 6.80 | +0.33 | +4.85% | 33 | 78 | 26.58% |
NOW240405C00780000 | 2024-03-28 3:42PM EDT | 780.00 | 6.51 | 4.80 | 5.30 | +0.92 | +16.46% | 64 | 182 | 26.61% |
NOW240405C00785000 | 2024-03-28 3:44PM EDT | 785.00 | 4.79 | 3.60 | 4.10 | +0.79 | +19.75% | 62 | 101 | 26.73% |
NOW240405C00790000 | 2024-03-28 3:58PM EDT | 790.00 | 3.30 | 2.80 | 3.20 | -0.40 | -10.81% | 81 | 96 | 27.08% |
NOW240405C00795000 | 2024-03-28 3:58PM EDT | 795.00 | 2.49 | 2.10 | 2.55 | -0.41 | -14.14% | 113 | 99 | 27.68% |
NOW240405C00800000 | 2024-03-28 3:59PM EDT | 800.00 | 1.89 | 1.40 | 2.00 | -0.40 | -17.47% | 87 | 293 | 28.15% |
NOW240405C00805000 | 2024-03-28 3:30PM EDT | 805.00 | 1.70 | 1.00 | 1.55 | -0.15 | -8.11% | 64 | 40 | 28.54% |
NOW240405C00810000 | 2024-03-28 3:36PM EDT | 810.00 | 1.25 | 0.80 | 1.20 | -0.05 | -3.85% | 88 | 42 | 28.96% |
NOW240405C00815000 | 2024-03-28 3:08PM EDT | 815.00 | 0.90 | 0.55 | 0.90 | -0.25 | -21.74% | 55 | 69 | 29.18% |
NOW240405C00820000 | 2024-03-28 3:32PM EDT | 820.00 | 0.73 | 0.50 | 0.75 | -0.27 | -27.00% | 91 | 97 | 30.05% |
NOW240405C00825000 | 2024-03-28 11:27AM EDT | 825.00 | 0.67 | 0.15 | 0.55 | -0.13 | -16.25% | 10 | 124 | 30.18% |
NOW240405C00830000 | 2024-03-28 12:08PM EDT | 830.00 | 0.56 | 0.00 | 0.55 | -0.06 | -9.68% | 13 | 69 | 32.03% |
NOW240405C00835000 | 2024-03-28 11:14AM EDT | 835.00 | 0.49 | 0.00 | 0.50 | -0.11 | -18.33% | 2 | 59 | 33.30% |
NOW240405C00840000 | 2024-03-28 1:45PM EDT | 840.00 | 0.32 | 0.15 | 0.40 | -0.16 | -33.33% | 9 | 130 | 33.77% |
NOW240405C00845000 | 2024-03-28 11:27AM EDT | 845.00 | 0.35 | 0.10 | 0.35 | -1.37 | -79.65% | 10 | 75 | 34.74% |
NOW240405C00850000 | 2024-03-28 3:23PM EDT | 850.00 | 0.23 | 0.05 | 0.30 | -0.12 | -34.29% | 14 | 106 | 35.55% |
NOW240405C00855000 | 2024-03-27 1:41PM EDT | 855.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 36.18% |
NOW240405C00860000 | 2024-03-27 11:24AM EDT | 860.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 3 | 6 | 37.74% |
NOW240405C00870000 | 2024-03-28 9:49AM EDT | 870.00 | 0.28 | 0.00 | 1.35 | -0.07 | -20.00% | 1 | 7 | 54.09% |
NOW240405C00880000 | 2024-03-27 10:32AM EDT | 880.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 55.51% |
NOW240405C00890000 | 2024-03-26 2:22PM EDT | 890.00 | 0.37 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 60.86% |
NOW240405C00900000 | 2024-03-28 11:22AM EDT | 900.00 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 1 | 12 | 49.61% |
NOW240405C00910000 | 2024-03-26 2:22PM EDT | 910.00 | 0.22 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 67.72% |
NOW240405C00920000 | 2024-03-22 12:11PM EDT | 920.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 71.05% |
NOW240405C00930000 | 2024-03-12 1:41PM EDT | 930.00 | 1.14 | 0.00 | 2.60 | 0.00 | - | - | 3 | 74.32% |
NOW240405C00940000 | 2024-03-12 1:41PM EDT | 940.00 | 0.89 | 0.00 | 2.60 | 0.00 | - | - | 3 | 77.50% |
NOW240405C00950000 | 2024-03-13 9:45AM EDT | 950.00 | 1.15 | 0.00 | 2.60 | 0.00 | - | - | 1 | 80.64% |
NOW240405C00970000 | 2024-03-26 2:12PM EDT | 970.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 86.74% |
NOW240405C00980000 | 2024-03-13 9:53AM EDT | 980.00 | 0.36 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 79.52% |
NOW240405C01000000 | 2024-03-25 9:39AM EDT | 1,000.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 95.53% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
NOW240405P00570000 | 2024-02-26 12:31PM EDT | 570.00 | 0.38 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 106.18% |
NOW240405P00580000 | 2024-03-21 9:30AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 62.11% |
NOW240405P00585000 | 2024-03-22 9:30AM EDT | 585.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 60.16% |
NOW240405P00600000 | 2024-02-26 12:31PM EDT | 600.00 | 0.58 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 90.11% |
NOW240405P00610000 | 2024-03-26 2:11PM EDT | 610.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 11 | 11 | 93.65% |
NOW240405P00620000 | 2024-03-05 12:19PM EDT | 620.00 | 1.54 | 0.00 | 2.60 | 0.00 | - | - | 1 | 79.66% |
NOW240405P00625000 | 2024-03-26 9:30AM EDT | 625.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 12 | 77.08% |
NOW240405P00630000 | 2024-03-15 12:58PM EDT | 630.00 | 1.06 | 0.00 | 2.60 | 0.00 | - | 8 | 16 | 74.51% |
NOW240405P00635000 | 2024-03-19 10:29AM EDT | 635.00 | 0.63 | 0.00 | 2.60 | 0.00 | - | 1 | 10 | 71.95% |
NOW240405P00640000 | 2024-03-13 3:17PM EDT | 640.00 | 0.72 | 0.00 | 2.60 | 0.00 | - | 2 | 5 | 69.39% |
NOW240405P00650000 | 2024-03-28 3:22PM EDT | 650.00 | 0.10 | 0.00 | 0.25 | +0.03 | +42.86% | 8 | 29 | 48.98% |
NOW240405P00655000 | 2024-03-27 3:09PM EDT | 655.00 | 0.17 | 0.00 | 1.95 | 0.00 | - | 3 | 72 | 58.42% |
NOW240405P00660000 | 2024-03-28 3:25PM EDT | 660.00 | 0.10 | 0.00 | 2.15 | -2.08 | -95.41% | 21 | 17 | 57.06% |
NOW240405P00665000 | 2024-03-28 3:24PM EDT | 665.00 | 0.15 | 0.00 | 1.00 | -0.05 | -25.00% | 2 | 12 | 53.83% |
NOW240405P00670000 | 2024-03-27 10:57AM EDT | 670.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | 1 | 14 | 40.77% |
NOW240405P00675000 | 2024-03-19 10:29AM EDT | 675.00 | 1.73 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 38.77% |
NOW240405P00680000 | 2024-03-27 3:16PM EDT | 680.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 58 | 76 | 36.72% |
NOW240405P00685000 | 2024-03-27 1:08PM EDT | 685.00 | 0.52 | 0.05 | 0.30 | 0.00 | - | 7 | 23 | 35.65% |
NOW240405P00690000 | 2024-03-28 3:29PM EDT | 690.00 | 0.20 | 0.10 | 0.25 | -0.43 | -68.25% | 111 | 93 | 32.67% |
NOW240405P00695000 | 2024-03-28 3:40PM EDT | 695.00 | 0.25 | 0.15 | 0.35 | -0.07 | -21.87% | 2 | 28 | 32.30% |
NOW240405P00700000 | 2024-03-28 3:30PM EDT | 700.00 | 0.30 | 0.20 | 0.40 | -0.50 | -62.50% | 6 | 208 | 30.86% |
NOW240405P00705000 | 2024-03-28 11:30AM EDT | 705.00 | 0.52 | 0.30 | 0.50 | -0.48 | -48.00% | 3 | 219 | 29.88% |
NOW240405P00710000 | 2024-03-28 3:57PM EDT | 710.00 | 0.56 | 0.50 | 0.70 | -0.99 | -63.87% | 41 | 95 | 29.54% |
NOW240405P00715000 | 2024-03-28 3:53PM EDT | 715.00 | 0.70 | 0.55 | 0.95 | -1.19 | -62.96% | 50 | 72 | 29.08% |
NOW240405P00720000 | 2024-03-28 3:37PM EDT | 720.00 | 0.90 | 0.90 | 1.15 | -1.43 | -61.37% | 27 | 79 | 27.84% |
NOW240405P00725000 | 2024-03-28 3:28PM EDT | 725.00 | 1.13 | 1.15 | 1.80 | -2.01 | -64.01% | 13 | 106 | 28.55% |
NOW240405P00727500 | 2024-03-27 3:58PM EDT | 727.50 | 1.53 | 1.40 | 1.90 | -1.35 | -46.88% | 1 | 29 | 27.59% |
NOW240405P00730000 | 2024-03-28 3:53PM EDT | 730.00 | 1.64 | 1.65 | 2.25 | -2.66 | -61.86% | 47 | 149 | 27.60% |
NOW240405P00732500 | 2024-03-28 11:16AM EDT | 732.50 | 2.50 | 1.90 | 2.60 | -2.10 | -45.65% | 1 | 22 | 27.43% |
NOW240405P00735000 | 2024-03-28 3:59PM EDT | 735.00 | 2.48 | 2.30 | 3.10 | -2.02 | -44.89% | 24 | 80 | 27.61% |
NOW240405P00737500 | 2024-03-28 3:49PM EDT | 737.50 | 2.60 | 2.65 | 3.50 | -2.60 | -50.00% | 15 | 14 | 27.28% |
NOW240405P00740000 | 2024-03-28 3:59PM EDT | 740.00 | 3.33 | 3.10 | 3.70 | -3.14 | -48.53% | 16 | 123 | 26.20% |
NOW240405P00742500 | 2024-03-26 11:00AM EDT | 742.50 | 4.50 | 3.60 | 4.30 | +2.00 | +80.00% | 1 | 7 | 26.20% |
NOW240405P00745000 | 2024-03-28 3:58PM EDT | 745.00 | 4.43 | 4.50 | 5.00 | -4.07 | -47.88% | 38 | 31 | 26.28% |
NOW240405P00747500 | 2024-03-28 2:50PM EDT | 747.50 | 4.71 | 5.20 | 5.70 | -5.16 | -52.28% | 22 | 8 | 26.17% |
NOW240405P00750000 | 2024-03-28 3:53PM EDT | 750.00 | 5.63 | 5.90 | 6.50 | -3.66 | -39.40% | 13 | 71 | 26.12% |
NOW240405P00752500 | 2024-03-28 3:53PM EDT | 752.50 | 6.38 | 6.70 | 7.20 | -4.72 | -42.52% | 19 | 14 | 25.66% |
NOW240405P00755000 | 2024-03-28 3:26PM EDT | 755.00 | 6.50 | 7.60 | 8.20 | -4.84 | -42.68% | 35 | 20 | 25.72% |
NOW240405P00757500 | 2024-03-28 3:40PM EDT | 757.50 | 7.20 | 8.50 | 9.30 | -6.10 | -45.86% | 27 | 29 | 25.82% |
NOW240405P00760000 | 2024-03-28 2:51PM EDT | 760.00 | 9.08 | 9.60 | 10.60 | -6.11 | -40.22% | 46 | 54 | 26.16% |
NOW240405P00762500 | 2024-03-28 9:49AM EDT | 762.50 | 10.16 | 10.90 | 11.80 | -6.46 | -38.87% | 6 | 4 | 26.10% |
NOW240405P00765000 | 2024-03-28 2:51PM EDT | 765.00 | 11.30 | 12.20 | 13.10 | -6.80 | -37.57% | 20 | 27 | 26.06% |
NOW240405P00767500 | 2024-03-28 3:50PM EDT | 767.50 | 12.80 | 13.70 | 14.50 | +2.50 | +24.27% | 27 | 5 | 26.07% |
NOW240405P00770000 | 2024-03-28 2:39PM EDT | 770.00 | 14.60 | 15.00 | 15.90 | -6.48 | -30.74% | 27 | 57 | 25.88% |
NOW240405P00772500 | 2024-03-28 9:46AM EDT | 772.50 | 14.96 | 16.50 | 17.50 | -9.16 | -37.98% | 6 | 6 | 25.97% |
NOW240405P00775000 | 2024-03-28 2:37PM EDT | 775.00 | 16.80 | 18.20 | 19.30 | -7.37 | -30.49% | 5 | 42 | 26.34% |
NOW240405P00780000 | 2024-03-28 3:38PM EDT | 780.00 | 19.25 | 21.70 | 23.00 | -11.05 | -36.47% | 4 | 49 | 26.88% |
NOW240405P00785000 | 2024-03-28 10:44AM EDT | 785.00 | 25.16 | 23.80 | 28.50 | -6.04 | -19.36% | 4 | 16 | 31.70% |
NOW240405P00790000 | 2024-03-28 10:42AM EDT | 790.00 | 29.60 | 27.50 | 32.50 | -7.53 | -20.28% | 2 | 28 | 32.25% |
NOW240405P00795000 | 2024-03-28 10:42AM EDT | 795.00 | 33.81 | 31.50 | 36.00 | -0.79 | -2.28% | 1 | 3 | 30.65% |
NOW240405P00800000 | 2024-03-28 1:00PM EDT | 800.00 | 36.30 | 35.00 | 40.40 | +13.96 | +62.49% | 4 | 4 | 31.31% |
NOW240405P00805000 | 2024-02-22 10:58AM EDT | 805.00 | 36.63 | 32.80 | 38.30 | 0.00 | - | 1 | 1 | 0.00% |
NOW240405P00810000 | 2024-03-27 10:25AM EDT | 810.00 | 48.25 | 44.00 | 50.70 | 0.00 | - | 2 | 2 | 37.71% |
NOW240405P00820000 | 2024-03-08 12:30PM EDT | 820.00 | 69.30 | 53.40 | 60.50 | 0.00 | - | 2 | 1 | 41.91% |
NOW240405P00825000 | 2024-03-08 2:27PM EDT | 825.00 | 77.00 | 58.30 | 65.50 | 0.00 | - | 2 | 0 | 44.31% |