Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
PINS240328C00020000 | 2024-03-13 1:30PM EDT | 20.00 | 14.80 | 14.55 | 14.75 | 0.00 | - | - | 1 | 550.00% |
PINS240328C00025000 | 2024-03-19 11:53AM EDT | 25.00 | 8.85 | 8.75 | 10.70 | 0.00 | - | 1 | 0 | 328.13% |
PINS240328C00026000 | 2024-03-27 1:00PM EDT | 26.00 | 8.80 | 8.60 | 8.75 | 0.00 | - | 3 | 10 | 212.50% |
PINS240328C00026500 | 2024-03-27 1:00PM EDT | 26.50 | 8.30 | 7.15 | 9.20 | 0.00 | - | 1 | 27 | 196.88% |
PINS240328C00027000 | 2024-03-28 3:30PM EDT | 27.00 | 7.70 | 7.25 | 8.70 | -0.10 | -1.28% | 1 | 2 | 381.25% |
PINS240328C00027500 | 2024-03-27 1:00PM EDT | 27.50 | 7.30 | 6.15 | 7.30 | 0.00 | - | 1 | 21 | 290.63% |
PINS240328C00028000 | 2024-03-28 3:47PM EDT | 28.00 | 6.65 | 6.60 | 7.40 | +0.50 | +8.13% | 12 | 12 | 346.09% |
PINS240328C00028500 | 2024-03-20 10:54AM EDT | 28.50 | 5.80 | 6.10 | 6.25 | 0.00 | - | - | 13 | 150.00% |
PINS240328C00029000 | 2024-03-27 2:01PM EDT | 29.00 | 5.60 | 5.55 | 5.90 | -0.08 | -1.41% | 11 | 13 | 196.88% |
PINS240328C00029500 | 2024-03-15 1:20PM EDT | 29.50 | 4.60 | 4.20 | 6.15 | 0.00 | - | - | 0 | 125.00% |
PINS240328C00030000 | 2024-03-28 1:56PM EDT | 30.00 | 4.66 | 3.70 | 5.70 | 0.00 | - | 3 | 14 | 148.44% |
PINS240328C00030500 | 2024-03-27 10:37AM EDT | 30.50 | 4.65 | 4.10 | 4.25 | 0.00 | - | 5 | 6 | 100.00% |
PINS240328C00031000 | 2024-03-21 10:27AM EDT | 31.00 | 3.75 | 2.96 | 3.75 | 0.00 | - | 10 | 11 | 146.09% |
PINS240328C00031500 | 2024-03-28 9:56AM EDT | 31.50 | 3.25 | 3.10 | 3.25 | -0.05 | -1.52% | 1 | 2 | 81.25% |
PINS240328C00032000 | 2024-03-28 2:05PM EDT | 32.00 | 2.70 | 2.41 | 2.96 | -0.07 | -2.53% | 2 | 43 | 79.69% |
PINS240328C00032500 | 2024-03-28 1:56PM EDT | 32.50 | 2.27 | 2.03 | 2.36 | +0.78 | +52.35% | 1 | 19 | 73.44% |
PINS240328C00033000 | 2024-03-28 3:47PM EDT | 33.00 | 1.60 | 1.64 | 1.85 | -0.13 | -7.51% | 7 | 29 | 77.73% |
PINS240328C00033500 | 2024-03-28 11:42AM EDT | 33.50 | 1.38 | 0.96 | 1.33 | +0.21 | +17.95% | 20 | 36 | 78.91% |
PINS240328C00034000 | 2024-03-28 3:28PM EDT | 34.00 | 0.73 | 0.64 | 0.95 | -0.12 | -14.12% | 21 | 731 | 51.17% |
PINS240328C00034500 | 2024-03-28 3:45PM EDT | 34.50 | 0.18 | 0.08 | 0.36 | -0.29 | -61.70% | 143 | 622 | 36.91% |
PINS240328C00035000 | 2024-03-28 3:54PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 1,972 | 3,567 | 13.28% |
PINS240328C00035500 | 2024-03-28 1:28PM EDT | 35.50 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 79 | 1,831 | 35.16% |
PINS240328C00036000 | 2024-03-28 2:29PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 50 | 3,584 | 39.06% |
PINS240328C00036500 | 2024-03-28 3:29PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 10,330 | 51.56% |
PINS240328C00037000 | 2024-03-28 2:50PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 1,329 | 56.25% |
PINS240328C00037500 | 2024-03-28 10:07AM EDT | 37.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 540 | 65.63% |
PINS240328C00038000 | 2024-03-27 3:39PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,333 | 75.00% |
PINS240328C00038500 | 2024-03-26 11:25AM EDT | 38.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 66 | 84.38% |
PINS240328C00039000 | 2024-03-27 11:02AM EDT | 39.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 221 | 93.75% |
PINS240328C00039500 | 2024-03-26 10:36AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 18 | 103.13% |
PINS240328C00040000 | 2024-03-27 3:44PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 628 | 112.50% |
PINS240328C00040500 | 2024-03-20 3:46PM EDT | 40.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 50 | 137.50% |
PINS240328C00041000 | 2024-03-26 9:41AM EDT | 41.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 361 | 146.88% |
PINS240328C00042000 | 2024-03-26 3:34PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 1,263 | 143.75% |
PINS240328C00043000 | 2024-03-04 11:18AM EDT | 43.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 181.25% |
PINS240328C00044000 | 2024-03-22 10:44AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 196.88% |
PINS240328C00045000 | 2024-03-04 2:26PM EDT | 45.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 38 | 212.50% |
PINS240328C00046000 | 2024-02-13 12:36PM EDT | 46.00 | 0.15 | 0.00 | 0.97 | 0.00 | - | 1 | 15 | 439.84% |
PINS240328C00047000 | 2024-02-20 10:30AM EDT | 47.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 13 | 353.13% |
PINS240328C00049000 | 2024-02-15 3:55PM EDT | 49.00 | 0.07 | 0.00 | 0.49 | 0.00 | - | 3 | 3 | 428.91% |
PINS240328C00050000 | 2024-03-04 12:39PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 250.00% |
PINS240328C00051000 | 2024-02-09 11:56AM EDT | 51.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | - | 1 | 585.94% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
PINS240328P00028000 | 2024-03-13 9:40AM EDT | 28.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 175.00% |
PINS240328P00029000 | 2024-03-18 1:00PM EDT | 29.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 150.00% |
PINS240328P00029500 | 2024-03-19 12:04PM EDT | 29.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 137.50% |
PINS240328P00030000 | 2024-03-26 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 96 | 112.50% |
PINS240328P00030500 | 2024-03-22 3:23PM EDT | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 118.75% |
PINS240328P00031000 | 2024-03-27 11:50AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,760 | 90.63% |
PINS240328P00031500 | 2024-03-25 10:00AM EDT | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 57 | 93.75% |
PINS240328P00032000 | 2024-03-27 1:34PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 11,863 | 68.75% |
PINS240328P00032500 | 2024-03-28 11:26AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 112 | 67.19% |
PINS240328P00033000 | 2024-03-28 1:44PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 494 | 53.13% |
PINS240328P00033500 | 2024-03-26 2:38PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 698 | 42.19% |
PINS240328P00034000 | 2024-03-28 3:21PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 907 | 30.47% |
PINS240328P00034500 | 2024-03-28 3:34PM EDT | 34.50 | 0.02 | 0.00 | 0.03 | -0.14 | -87.50% | 123 | 1,418 | 12.50% |
PINS240328P00035000 | 2024-03-28 3:52PM EDT | 35.00 | 0.37 | 0.29 | 0.55 | +0.07 | +23.33% | 277 | 1,675 | 49.61% |
PINS240328P00035500 | 2024-03-28 2:32PM EDT | 35.50 | 0.74 | 0.59 | 1.05 | +0.01 | +1.37% | 107 | 1,252 | 73.05% |
PINS240328P00036000 | 2024-03-28 3:10PM EDT | 36.00 | 1.39 | 1.29 | 1.55 | +0.12 | +9.45% | 24 | 535 | 67.19% |
PINS240328P00036500 | 2024-03-28 1:14PM EDT | 36.50 | 1.74 | 1.38 | 2.10 | +0.08 | +4.82% | 20 | 90 | 121.88% |
PINS240328P00037000 | 2024-03-28 12:56PM EDT | 37.00 | 2.23 | 2.24 | 2.54 | +0.30 | +15.54% | 1 | 95 | 88.28% |
PINS240328P00037500 | 2024-03-28 12:54PM EDT | 37.50 | 2.73 | 2.75 | 3.40 | +0.85 | +45.21% | 5 | 7 | 151.95% |
PINS240328P00038000 | 2024-03-28 12:52PM EDT | 38.00 | 3.25 | 2.87 | 3.40 | +0.05 | +1.56% | 4 | 28 | 118.75% |
PINS240328P00038500 | 2024-03-28 12:48PM EDT | 38.50 | 3.70 | 3.20 | 4.00 | -0.96 | -20.60% | 2 | 1 | 164.45% |
PINS240328P00039000 | 2024-03-11 2:20PM EDT | 39.00 | 4.59 | 4.25 | 5.15 | 0.00 | - | 5 | 1 | 226.95% |
PINS240328P00039500 | 2024-03-28 9:47AM EDT | 39.50 | 4.65 | 4.10 | 4.85 | +0.10 | +2.20% | 1 | 0 | 125.00% |
PINS240328P00040000 | 2024-03-25 1:15PM EDT | 40.00 | 5.88 | 5.25 | 5.40 | 0.00 | - | 16 | 101 | 167.19% |
PINS240328P00040500 | 2024-03-22 12:18PM EDT | 40.50 | 6.68 | 5.75 | 6.80 | 0.00 | - | 1 | 0 | 288.67% |
PINS240328P00041000 | 2024-02-09 10:35AM EDT | 41.00 | 4.40 | 6.00 | 6.20 | 0.00 | - | - | 0 | 0.00% |
PINS240328P00041500 | 2024-03-27 10:11AM EDT | 41.50 | 6.40 | 5.80 | 7.10 | 0.00 | - | 7 | 0 | 273.44% |
PINS240328P00042000 | 2024-03-26 10:44AM EDT | 42.00 | 6.10 | 7.00 | 7.40 | 0.00 | - | 9 | 0 | 210.94% |
PINS240328P00043500 | 2024-03-20 11:55AM EDT | 43.50 | 9.35 | 8.75 | 8.90 | 0.00 | - | - | 7 | 240.63% |
PINS240328P00044500 | 2024-03-15 10:11AM EDT | 44.50 | 10.70 | 9.60 | 9.90 | 0.00 | - | - | 0 | 260.16% |
PINS240328P00045000 | 2024-03-21 11:05AM EDT | 45.00 | 10.30 | 10.20 | 10.40 | 0.00 | - | - | 0 | 268.75% |
PINS240328P00046000 | 2024-03-18 12:03PM EDT | 46.00 | 12.10 | 11.00 | 11.60 | 0.00 | - | - | 0 | 377.73% |
PINS240328P00047000 | 2024-03-18 12:03PM EDT | 47.00 | 13.10 | 12.10 | 13.30 | 0.00 | - | - | 0 | 430.47% |