Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
PSX240322C00136000 | 2024-03-18 11:28AM EDT | 136.00 | 21.79 | 20.30 | 21.50 | +10.30 | +89.64% | 1 | 16 | 73.24% |
PSX240322C00137000 | 2024-03-08 4:47PM EDT | 137.00 | 12.76 | 19.20 | 21.80 | 0.00 | - | 2 | 24 | 100.83% |
PSX240322C00138000 | 2024-03-08 4:47PM EDT | 138.00 | 11.84 | 17.90 | 20.60 | 0.00 | - | 2 | 4 | 86.91% |
PSX240322C00140000 | 2024-03-18 3:32PM EDT | 140.00 | 16.95 | 16.50 | 18.90 | +3.65 | +27.44% | 3 | 32 | 95.02% |
PSX240322C00141000 | 2024-03-18 1:13PM EDT | 141.00 | 16.21 | 15.50 | 16.90 | +7.51 | +86.32% | 4 | 10 | 73.44% |
PSX240322C00142000 | 2024-03-07 11:56AM EDT | 142.00 | 9.12 | 14.50 | 16.20 | 0.00 | - | 3 | 10 | 75.29% |
PSX240322C00143000 | 2024-03-15 9:32AM EDT | 143.00 | 13.85 | 13.40 | 15.70 | 0.00 | - | 4 | 4 | 77.78% |
PSX240322C00144000 | 2024-03-11 10:19AM EDT | 144.00 | 4.90 | 11.40 | 14.30 | 0.00 | - | 7 | 9 | 92.87% |
PSX240322C00145000 | 2024-03-18 2:27PM EDT | 145.00 | 11.96 | 11.30 | 13.20 | +6.30 | +111.31% | 1 | 18 | 60.06% |
PSX240322C00146000 | 2024-03-15 12:18PM EDT | 146.00 | 12.50 | 9.50 | 12.40 | 0.00 | - | 2 | 94 | 85.45% |
PSX240322C00147000 | 2024-03-18 3:32PM EDT | 147.00 | 10.00 | 8.80 | 10.40 | +1.17 | +13.25% | 10 | 47 | 56.74% |
PSX240322C00148000 | 2024-03-18 11:10AM EDT | 148.00 | 9.70 | 8.40 | 10.00 | -1.60 | -14.16% | 4 | 25 | 66.99% |
PSX240322C00149000 | 2024-03-18 11:32AM EDT | 149.00 | 9.10 | 7.10 | 8.40 | -1.30 | -12.50% | 4 | 56 | 48.34% |
PSX240322C00150000 | 2024-03-15 3:39PM EDT | 150.00 | 8.80 | 6.60 | 7.40 | 0.00 | - | 1 | 85 | 44.04% |
PSX240322C00152500 | 2024-03-18 3:29PM EDT | 152.50 | 5.00 | 4.80 | 5.50 | -1.70 | -25.37% | 20 | 437 | 44.65% |
PSX240322C00155000 | 2024-03-18 3:10PM EDT | 155.00 | 2.91 | 3.00 | 3.20 | -2.09 | -41.80% | 21 | 165 | 33.94% |
PSX240322C00157500 | 2024-03-18 3:59PM EDT | 157.50 | 1.68 | 1.65 | 1.75 | -1.52 | -47.50% | 106 | 195 | 31.98% |
PSX240322C00160000 | 2024-03-18 3:57PM EDT | 160.00 | 0.71 | 0.75 | 0.85 | -1.34 | -65.37% | 168 | 212 | 31.45% |
PSX240322C00162500 | 2024-03-18 3:29PM EDT | 162.50 | 0.35 | 0.30 | 0.40 | -0.73 | -67.59% | 84 | 175 | 32.37% |
PSX240322C00165000 | 2024-03-18 3:52PM EDT | 165.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 142 | 63 | 34.28% |
PSX240322C00167500 | 2024-03-18 11:53AM EDT | 167.50 | 0.05 | 0.05 | 0.10 | -0.18 | -78.26% | 6 | 18 | 36.23% |
PSX240322C00170000 | 2024-03-18 11:19AM EDT | 170.00 | 0.05 | - | - | +0.05 | - | - | - | 0.00% |
PSX240322C00172500 | 2024-03-15 3:46PM EDT | 172.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 48.83% |
PSX240322C00175000 | 2024-03-18 3:18PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 49.22% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
PSX240322P00110000 | 2024-02-28 2:15PM EDT | 110.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 40 | 139.84% |
PSX240322P00115000 | 2024-02-13 4:56PM EDT | 115.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 130.86% |
PSX240322P00120000 | 2024-02-21 3:57PM EDT | 120.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 108.59% |
PSX240322P00125000 | 2024-03-01 2:41PM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 93.75% |
PSX240322P00130000 | 2024-02-28 2:15PM EDT | 130.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 40 | 48 | 79.30% |
PSX240322P00131000 | 2024-02-29 1:10PM EDT | 131.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 76.56% |
PSX240322P00132000 | 2024-03-12 11:49AM EDT | 132.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 73.83% |
PSX240322P00133000 | 2024-02-28 2:15PM EDT | 133.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 25 | 26 | 70.70% |
PSX240322P00134000 | 2024-03-08 4:13PM EDT | 134.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 67.97% |
PSX240322P00135000 | 2024-03-11 12:41PM EDT | 135.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 25 | 81.45% |
PSX240322P00136000 | 2024-03-01 11:06AM EDT | 136.00 | 0.74 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 62.50% |
PSX240322P00137000 | 2024-03-13 12:50PM EDT | 137.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 14 | 59.57% |
PSX240322P00138000 | 2024-03-12 3:23PM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 25.00% |
PSX240322P00139000 | 2024-03-14 11:57AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
PSX240322P00140000 | 2024-03-15 11:27AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 51.17% |
PSX240322P00141000 | 2024-03-13 3:44PM EDT | 141.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 36 | 30 | 48.44% |
PSX240322P00142000 | 2024-03-15 3:24PM EDT | 142.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 22 | 1,586 | 45.70% |
PSX240322P00143000 | 2024-03-18 10:28AM EDT | 143.00 | 0.05 | 0.00 | 0.10 | -0.27 | -84.37% | 2 | 131 | 48.05% |
PSX240322P00144000 | 2024-03-14 10:59AM EDT | 144.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 40.04% |
PSX240322P00145000 | 2024-03-15 3:24PM EDT | 145.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 42 | 228 | 37.31% |
PSX240322P00146000 | 2024-03-18 2:53PM EDT | 146.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 30 | 195 | 38.87% |
PSX240322P00147000 | 2024-03-18 9:48AM EDT | 147.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 25 | 35.74% |
PSX240322P00148000 | 2024-03-18 9:48AM EDT | 148.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 28 | 35.55% |
PSX240322P00149000 | 2024-03-18 1:02PM EDT | 149.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 169 | 34.47% |
PSX240322P00150000 | 2024-03-18 3:58PM EDT | 150.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 172 | 175 | 32.86% |
PSX240322P00152500 | 2024-03-18 3:53PM EDT | 152.50 | 0.51 | 0.45 | 0.60 | +0.16 | +45.71% | 307 | 158 | 32.03% |
PSX240322P00155000 | 2024-03-18 1:50PM EDT | 155.00 | 1.35 | 1.10 | 1.25 | +0.50 | +58.82% | 262 | 192 | 30.86% |
PSX240322P00157500 | 2024-03-18 1:24PM EDT | 157.50 | 2.20 | 2.20 | 2.35 | +0.70 | +46.67% | 95 | 84 | 29.83% |
PSX240322P00160000 | 2024-03-18 2:43PM EDT | 160.00 | 3.94 | 3.70 | 4.10 | +1.32 | +50.38% | 5 | 26 | 31.64% |
PSX240322P00162500 | 2024-03-18 9:31AM EDT | 162.50 | 4.40 | - | - | +4.40 | - | - | - | 0.00% |
PSX240322P00165000 | 2024-03-15 3:36PM EDT | 165.00 | 6.70 | 6.90 | 9.90 | 0.00 | - | - | 2 | 69.51% |