Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
PSX240517C00085000 | 2024-02-12 2:28PM EDT | 85.00 | 60.80 | 69.20 | 71.80 | 0.00 | - | 1 | 1 | 225.90% |
PSX240517C00090000 | 2024-04-10 11:32AM EDT | 90.00 | 75.93 | 60.70 | 62.90 | 0.00 | - | 2 | 22 | 119.04% |
PSX240517C00095000 | 2024-04-08 9:30AM EDT | 95.00 | 76.07 | 55.40 | 58.20 | 0.00 | - | 1 | 6 | 108.20% |
PSX240517C00100000 | 2024-04-19 10:33AM EDT | 100.00 | 57.25 | 50.70 | 52.70 | 0.00 | - | 1 | 24 | 92.97% |
PSX240517C00105000 | 2024-04-23 12:16PM EDT | 105.00 | 53.08 | 45.70 | 47.90 | 0.00 | - | 71 | 43 | 87.89% |
PSX240517C00110000 | 2024-04-22 3:36PM EDT | 110.00 | 48.24 | 39.80 | 43.50 | 0.00 | - | 16 | 64 | 71.88% |
PSX240517C00115000 | 2024-04-26 3:14PM EDT | 115.00 | 36.98 | 35.90 | 38.00 | -2.07 | -5.30% | 6 | 335 | 73.83% |
PSX240517C00120000 | 2024-04-24 11:25AM EDT | 120.00 | 37.37 | 31.00 | 32.40 | 0.00 | - | 2 | 145 | 56.74% |
PSX240517C00125000 | 2024-04-26 1:14PM EDT | 125.00 | 27.00 | 24.90 | 27.90 | -5.04 | -15.73% | 3 | 746 | 72.24% |
PSX240517C00130000 | 2024-04-26 12:20PM EDT | 130.00 | 22.11 | 21.30 | 22.60 | -3.50 | -13.67% | 4 | 425 | 57.18% |
PSX240517C00135000 | 2024-04-26 11:54AM EDT | 135.00 | 16.76 | 15.10 | 18.50 | -4.04 | -19.42% | 2 | 482 | 57.34% |
PSX240517C00140000 | 2024-04-26 3:17PM EDT | 140.00 | 12.50 | 11.70 | 12.80 | -3.99 | -24.20% | 7 | 673 | 38.46% |
PSX240517C00145000 | 2024-04-26 3:17PM EDT | 145.00 | 8.25 | 8.00 | 10.20 | -4.64 | -36.00% | 8 | 769 | 46.97% |
PSX240517C00150000 | 2024-04-26 3:33PM EDT | 150.00 | 4.75 | 4.70 | 4.90 | -4.35 | -47.80% | 194 | 473 | 29.54% |
PSX240517C00155000 | 2024-04-26 3:56PM EDT | 155.00 | 2.45 | 2.35 | 2.55 | -3.75 | -60.48% | 43 | 1,009 | 28.64% |
PSX240517C00160000 | 2024-04-26 3:42PM EDT | 160.00 | 1.07 | 1.05 | 1.20 | -2.40 | -69.16% | 97 | 764 | 28.60% |
PSX240517C00165000 | 2024-04-26 3:33PM EDT | 165.00 | 0.50 | 0.45 | 0.55 | -1.55 | -75.61% | 163 | 3,572 | 29.37% |
PSX240517C00170000 | 2024-04-26 1:38PM EDT | 170.00 | 0.25 | 0.15 | 0.25 | -0.75 | -75.00% | 49 | 1,437 | 30.42% |
PSX240517C00175000 | 2024-04-26 3:01PM EDT | 175.00 | 0.08 | 0.05 | 0.15 | -0.37 | -82.22% | 118 | 503 | 33.06% |
PSX240517C00180000 | 2024-04-26 2:47PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 19 | 395 | 35.84% |
PSX240517C00185000 | 2024-04-26 10:12AM EDT | 185.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 5 | 112 | 56.98% |
PSX240517C00190000 | 2024-04-19 2:14PM EDT | 190.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 48 | 52.05% |
PSX240517C00195000 | 2024-04-17 3:13PM EDT | 195.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 56 | 56.79% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
PSX240517P00060000 | 2023-12-13 4:14PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 152.34% |
PSX240517P00065000 | 2023-11-01 12:34PM EDT | 65.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 178.52% |
PSX240517P00070000 | 2024-01-25 12:15PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 143.36% |
PSX240517P00075000 | 2024-04-25 11:46AM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 144.92% |
PSX240517P00080000 | 2024-01-29 4:11PM EDT | 80.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 218 | 120.31% |
PSX240517P00085000 | 2024-04-15 1:47PM EDT | 85.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 18 | 31 | 121.48% |
PSX240517P00090000 | 2024-04-22 2:05PM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 33 | 110.74% |
PSX240517P00095000 | 2024-04-19 1:18PM EDT | 95.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 124 | 100.49% |
PSX240517P00100000 | 2024-03-18 2:15PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 97.17% |
PSX240517P00105000 | 2024-04-15 1:47PM EDT | 105.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 18 | 551 | 81.35% |
PSX240517P00110000 | 2024-04-26 3:34PM EDT | 110.00 | 0.13 | 0.00 | 0.25 | -0.07 | -35.00% | 2 | 149 | 64.84% |
PSX240517P00115000 | 2024-04-18 11:46AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 133 | 63.67% |
PSX240517P00120000 | 2024-04-17 3:43PM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 287 | 55.27% |
PSX240517P00125000 | 2024-04-26 3:49PM EDT | 125.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 4 | 2,337 | 40.23% |
PSX240517P00130000 | 2024-04-26 3:34PM EDT | 130.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 2 | 323 | 35.40% |
PSX240517P00135000 | 2024-04-26 2:26PM EDT | 135.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 9 | 318 | 33.35% |
PSX240517P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 0.70 | 0.65 | 0.75 | +0.25 | +55.56% | 25 | 313 | 30.96% |
PSX240517P00145000 | 2024-04-26 3:43PM EDT | 145.00 | 1.75 | 1.55 | 1.70 | +0.80 | +84.21% | 135 | 2,028 | 29.92% |
PSX240517P00150000 | 2024-04-26 1:53PM EDT | 150.00 | 3.50 | 3.40 | 3.60 | +1.63 | +87.17% | 44 | 1,592 | 30.34% |
PSX240517P00155000 | 2024-04-25 12:28PM EDT | 155.00 | 5.10 | 6.20 | 6.50 | +1.40 | +37.84% | 1 | 616 | 31.31% |
PSX240517P00160000 | 2024-04-25 12:26PM EDT | 160.00 | 6.30 | 8.30 | 11.00 | 0.00 | - | 2 | 1,095 | 39.27% |
PSX240517P00165000 | 2024-04-25 12:26PM EDT | 165.00 | 9.85 | 13.60 | 15.90 | 0.00 | - | 5 | 343 | 48.39% |
PSX240517P00170000 | 2024-04-15 1:51PM EDT | 170.00 | 12.20 | 18.00 | 20.80 | 0.00 | - | 2 | 369 | 56.36% |
PSX240517P00175000 | 2024-04-22 1:25PM EDT | 175.00 | 18.22 | 23.10 | 25.40 | 0.00 | - | 2 | 312 | 60.21% |
PSX240517P00180000 | 2024-04-02 3:27PM EDT | 180.00 | 12.80 | 27.60 | 31.20 | 0.00 | - | - | 40 | 53.86% |
PSX240517P00185000 | 2024-04-08 9:34AM EDT | 185.00 | 16.00 | 32.60 | 35.40 | 0.00 | - | 2 | 3 | 51.66% |