Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
RGLD240419C00055000 | 2023-10-16 9:42AM EDT | 55.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
RGLD240419C00060000 | 2023-12-06 3:03PM EDT | 60.00 | 59.40 | 56.70 | 61.50 | 0.00 | - | 1 | 3 | 170.12% |
RGLD240419C00065000 | 2023-11-28 11:02AM EDT | 65.00 | 56.70 | 55.50 | 59.90 | 0.00 | - | - | 1 | 191.80% |
RGLD240419C00085000 | 2023-08-25 10:00AM EDT | 85.00 | 29.60 | 29.80 | 30.80 | 0.00 | - | 4 | 0 | 0.00% |
RGLD240419C00090000 | 2024-03-27 1:59PM EDT | 90.00 | 28.88 | 28.80 | 31.60 | 0.00 | - | 4 | 3 | 85.11% |
RGLD240419C00095000 | 2023-11-21 10:51AM EDT | 95.00 | 24.40 | 28.20 | 31.00 | 0.00 | - | 1 | 4 | 119.73% |
RGLD240419C00097500 | 2024-02-14 3:05PM EDT | 97.50 | 11.90 | 13.30 | 16.40 | 0.00 | - | 1 | 3 | 0.00% |
RGLD240419C00100000 | 2024-03-19 3:59PM EDT | 100.00 | 9.22 | 19.10 | 21.40 | 0.00 | - | 4 | 17 | 56.35% |
RGLD240419C00105000 | 2024-03-27 10:32AM EDT | 105.00 | 11.72 | 15.20 | 16.40 | 0.00 | - | 1 | 115 | 44.97% |
RGLD240419C00110000 | 2024-03-27 3:51PM EDT | 110.00 | 9.40 | 10.70 | 11.80 | 0.00 | - | 98 | 1,312 | 39.40% |
RGLD240419C00115000 | 2024-03-28 11:13AM EDT | 115.00 | 6.57 | 6.40 | 6.70 | +0.97 | +17.32% | 32 | 1,376 | 25.37% |
RGLD240419C00120000 | 2024-03-28 10:19AM EDT | 120.00 | 3.55 | 3.30 | 3.50 | +0.65 | +22.41% | 22 | 1,236 | 25.86% |
RGLD240419C00125000 | 2024-03-28 11:20AM EDT | 125.00 | 1.50 | 1.50 | 1.60 | +0.22 | +17.19% | 19 | 660 | 26.84% |
RGLD240419C00130000 | 2024-03-28 11:14AM EDT | 130.00 | 0.75 | 0.60 | 0.70 | +0.20 | +36.36% | 21 | 717 | 28.49% |
RGLD240419C00135000 | 2024-03-28 10:55AM EDT | 135.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 2 | 547 | 32.32% |
RGLD240419C00140000 | 2024-03-19 11:20AM EDT | 140.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 214 | 34.47% |
RGLD240419C00145000 | 2024-03-27 10:35AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 65 | 36.33% |
RGLD240419C00150000 | 2024-03-27 3:52PM EDT | 150.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 7 | 36 | 41.80% |
RGLD240419C00155000 | 2024-02-23 12:53PM EDT | 155.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 137 | 138 | 66.55% |
RGLD240419C00160000 | 2024-03-18 3:53PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 224 | 369 | 47.46% |
RGLD240419C00170000 | 2023-12-11 10:30AM EDT | 170.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 1 | 66.41% |
RGLD240419C00175000 | 2024-02-20 4:36PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 60.16% |
RGLD240419C00180000 | 2024-01-12 11:18AM EDT | 180.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 104.59% |
RGLD240419C00185000 | 2024-01-12 11:19AM EDT | 185.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 50 | 53 | 75.98% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
RGLD240419P00075000 | 2024-01-23 11:26AM EDT | 75.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 106.35% |
RGLD240419P00080000 | 2023-10-04 2:47PM EDT | 80.00 | 1.62 | 0.55 | 0.70 | 0.00 | - | - | 2 | 103.96% |
RGLD240419P00085000 | 2024-03-27 10:32AM EDT | 85.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 67.97% |
RGLD240419P00090000 | 2024-03-25 9:37AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 18 | 58.20% |
RGLD240419P00095000 | 2024-03-27 1:49PM EDT | 95.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 6 | 50 | 50.29% |
RGLD240419P00097500 | 2024-03-19 12:51PM EDT | 97.50 | 0.43 | 0.05 | 0.35 | 0.00 | - | 1 | 86 | 53.66% |
RGLD240419P00100000 | 2024-03-27 1:49PM EDT | 100.00 | 0.13 | 0.10 | 0.40 | 0.00 | - | 22 | 152 | 49.95% |
RGLD240419P00105000 | 2024-03-27 3:42PM EDT | 105.00 | 0.25 | 0.20 | 0.55 | 0.00 | - | 33 | 414 | 42.80% |
RGLD240419P00110000 | 2024-03-28 11:19AM EDT | 110.00 | 0.50 | 0.40 | 0.55 | -0.05 | -9.09% | 2 | 609 | 31.79% |
RGLD240419P00115000 | 2024-03-28 11:12AM EDT | 115.00 | 1.20 | 1.10 | 1.20 | -0.55 | -31.43% | 33 | 390 | 28.03% |
RGLD240419P00120000 | 2024-03-28 11:12AM EDT | 120.00 | 3.00 | 2.90 | 3.00 | -0.70 | -18.92% | 11 | 381 | 27.86% |
RGLD240419P00125000 | 2024-03-27 9:36AM EDT | 125.00 | 11.10 | 4.80 | 6.30 | 0.00 | - | 1 | 13 | 30.86% |
RGLD240419P00130000 | 2024-02-23 12:39PM EDT | 130.00 | 24.60 | 19.00 | 23.10 | 0.00 | - | 1 | 0 | 128.00% |
RGLD240419P00135000 | 2024-02-01 12:10PM EDT | 135.00 | 18.90 | 27.40 | 31.30 | 0.00 | - | 4 | 0 | 169.10% |
RGLD240419P00140000 | 2023-12-27 12:16PM EDT | 140.00 | 18.00 | 22.50 | 27.00 | 0.00 | - | 1 | 2 | 99.22% |
RGLD240419P00145000 | 2023-12-01 3:23PM EDT | 145.00 | 23.00 | 24.10 | 25.80 | 0.00 | - | 1 | 1 | 53.22% |