Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
RH240328C00160000 | 2024-03-27 3:52PM EDT | 160.00 | 137.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
RH240328C00200000 | 2024-03-27 10:12AM EDT | 200.00 | 97.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
RH240328C00210000 | 2024-03-18 9:45AM EDT | 210.00 | 77.10 | 132.30 | 140.10 | 0.00 | - | - | 1 | 624.32% |
RH240328C00220000 | 2024-02-29 3:43PM EDT | 220.00 | 56.12 | 122.30 | 129.70 | 0.00 | - | 1 | 1 | 564.26% |
RH240328C00225000 | 2024-03-11 3:02PM EDT | 225.00 | 58.00 | 117.40 | 124.70 | 0.00 | - | 1 | 1 | 543.26% |
RH240328C00230000 | 2024-03-27 3:59PM EDT | 230.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
RH240328C00235000 | 2024-03-27 1:10PM EDT | 235.00 | 60.58 | 107.30 | 114.60 | 0.00 | - | 2 | 1 | 492.19% |
RH240328C00240000 | 2024-03-27 3:31PM EDT | 240.00 | 55.15 | 102.30 | 109.70 | 0.00 | - | 7 | 5 | 472.36% |
RH240328C00245000 | 2024-03-18 11:14AM EDT | 245.00 | 43.10 | 98.50 | 105.10 | 0.00 | - | 1 | 1 | 484.96% |
RH240328C00250000 | 2024-03-26 3:16PM EDT | 250.00 | 80.00 | 92.30 | 99.70 | +41.50 | +107.79% | 1 | 2 | 428.71% |
RH240328C00255000 | 2024-03-27 3:16PM EDT | 255.00 | 41.66 | 87.90 | 95.10 | 0.00 | - | 1 | 4 | 428.03% |
RH240328C00257500 | 2024-03-28 9:40AM EDT | 257.50 | 70.10 | 84.60 | 92.80 | +36.10 | +106.18% | 1 | 1 | 405.08% |
RH240328C00260000 | 2024-03-28 9:34AM EDT | 260.00 | 73.22 | 83.60 | 90.10 | +34.07 | +87.02% | 2 | 16 | 419.14% |
RH240328C00262500 | 2024-03-26 10:13AM EDT | 262.50 | 25.80 | 80.40 | 88.00 | 0.00 | - | 13 | 13 | 402.73% |
RH240328C00265000 | 2024-03-25 3:14PM EDT | 265.00 | 29.00 | 77.90 | 84.50 | 0.00 | - | 4 | 33 | 373.24% |
RH240328C00267500 | 2024-03-28 10:02AM EDT | 267.50 | 75.00 | 75.40 | 82.60 | +50.50 | +206.12% | 3 | 11 | 373.88% |
RH240328C00270000 | 2024-03-27 3:52PM EDT | 270.00 | 60.29 | 73.60 | 80.40 | +25.79 | +74.75% | 1 | 20 | 380.27% |
RH240328C00272500 | 2024-03-25 3:17PM EDT | 272.50 | 23.98 | 71.30 | 77.80 | 0.00 | - | 1 | 11 | 371.00% |
RH240328C00275000 | 2024-03-28 9:31AM EDT | 275.00 | 55.12 | 67.30 | 73.10 | +26.12 | +90.07% | 3 | 12 | 291.89% |
RH240328C00277500 | 2024-03-28 9:42AM EDT | 277.50 | 53.00 | 66.00 | 70.80 | +26.20 | +97.76% | 10 | 47 | 310.64% |
RH240328C00280000 | 2024-03-28 10:22AM EDT | 280.00 | 71.85 | 63.20 | 69.20 | +45.95 | +177.41% | 127 | 179 | 311.13% |
RH240328C00282500 | 2024-03-27 3:57PM EDT | 282.50 | 27.27 | 59.90 | 67.10 | 0.00 | - | 6 | 64 | 294.14% |
RH240328C00285000 | 2024-03-28 10:46AM EDT | 285.00 | 55.70 | 58.30 | 64.70 | +29.56 | +113.08% | 4 | 657 | 300.34% |
RH240328C00287500 | 2024-03-28 10:06AM EDT | 287.50 | 55.60 | 56.60 | 62.10 | +31.60 | +131.67% | 12 | 28 | 300.44% |
RH240328C00290000 | 2024-03-28 9:56AM EDT | 290.00 | 56.00 | 53.80 | 59.60 | +33.10 | +144.54% | 26 | 161 | 285.55% |
RH240328C00292500 | 2024-03-28 10:48AM EDT | 292.50 | 52.21 | 49.80 | 56.90 | +30.56 | +141.15% | 23 | 87 | 249.41% |
RH240328C00295000 | 2024-03-28 10:25AM EDT | 295.00 | 55.46 | 47.90 | 54.80 | +35.56 | +178.69% | 87 | 171 | 254.74% |
RH240328C00297500 | 2024-03-28 11:00AM EDT | 297.50 | 49.93 | 45.10 | 52.60 | +30.68 | +159.38% | 64 | 128 | 244.53% |
RH240328C00300000 | 2024-03-28 11:02AM EDT | 300.00 | 48.90 | 44.30 | 49.50 | +31.00 | +173.18% | 316 | 1,116 | 249.02% |
RH240328C00305000 | 2024-03-28 10:48AM EDT | 305.00 | 39.60 | 38.40 | 44.70 | +24.00 | +153.85% | 105 | 150 | 219.14% |
RH240328C00310000 | 2024-03-28 10:54AM EDT | 310.00 | 37.90 | 34.10 | 38.40 | +24.40 | +180.74% | 307 | 328 | 191.02% |
RH240328C00315000 | 2024-03-28 10:57AM EDT | 315.00 | 31.00 | 29.50 | 33.90 | +19.30 | +164.96% | 155 | 155 | 180.81% |
RH240328C00320000 | 2024-03-28 11:07AM EDT | 320.00 | 26.50 | 23.30 | 29.70 | +16.51 | +147.94% | 155 | 384 | 155.13% |
RH240328C00325000 | 2024-03-28 10:30AM EDT | 325.00 | 23.14 | 19.50 | 24.60 | +14.94 | +182.20% | 223 | 259 | 144.12% |
RH240328C00330000 | 2024-03-28 10:54AM EDT | 330.00 | 19.40 | 13.70 | 19.80 | +12.77 | +192.61% | 481 | 435 | 115.67% |
RH240328C00335000 | 2024-03-28 11:03AM EDT | 335.00 | 12.33 | 10.30 | 13.60 | +7.03 | +132.64% | 617 | 415 | 94.95% |
RH240328C00340000 | 2024-03-28 11:02AM EDT | 340.00 | 8.40 | 7.00 | 7.90 | +4.25 | +102.41% | 719 | 512 | 75.68% |
RH240328C00345000 | 2024-03-28 11:07AM EDT | 345.00 | 3.97 | 3.70 | 4.70 | +0.75 | +23.29% | 1,448 | 562 | 67.09% |
RH240328C00350000 | 2024-03-28 11:07AM EDT | 350.00 | 2.00 | 1.90 | 2.50 | -0.40 | -17.78% | 2,871 | 752 | 64.82% |
RH240328C00355000 | 2024-03-28 11:06AM EDT | 355.00 | 1.00 | 0.85 | 1.25 | -0.83 | -45.36% | 2,519 | 998 | 64.21% |
RH240328C00360000 | 2024-03-28 11:06AM EDT | 360.00 | 0.43 | 0.30 | 0.45 | -0.91 | -67.91% | 4,211 | 1,193 | 61.33% |
RH240328C00365000 | 2024-03-28 11:07AM EDT | 365.00 | 0.21 | 0.15 | 0.30 | -0.69 | -75.82% | 2,615 | 1,063 | 67.38% |
RH240328C00370000 | 2024-03-28 11:01AM EDT | 370.00 | 0.14 | 0.10 | 0.20 | -0.56 | -80.00% | 1,556 | 1,820 | 73.83% |
RH240328C00375000 | 2024-03-28 11:07AM EDT | 375.00 | 0.05 | 0.05 | 0.15 | -0.45 | -81.82% | 530 | 1,096 | 79.69% |
RH240328C00380000 | 2024-03-28 10:56AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | -0.21 | -80.77% | 1,307 | 652 | 75.39% |
RH240328C00385000 | 2024-03-28 10:36AM EDT | 385.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 352 | 694 | 84.38% |
RH240328C00390000 | 2024-03-28 10:42AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 115 | 324 | 92.19% |
RH240328C00395000 | 2024-03-28 10:51AM EDT | 395.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 228 | 1,035 | 100.78% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
RH240328P00160000 | 2024-03-04 12:49PM EDT | 160.00 | 0.02 | 0.00 | 0.05 | -0.08 | -44.44% | 1 | 6 | 490.63% |
RH240328P00170000 | 2024-03-27 10:17AM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 453.13% |
RH240328P00175000 | 2024-03-26 10:12AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 437.50% |
RH240328P00180000 | 2024-03-27 10:58AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 418.75% |
RH240328P00190000 | 2024-03-27 10:58AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
RH240328P00195000 | 2024-03-28 10:19AM EDT | 195.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 41 | 88 | 370.31% |
RH240328P00200000 | 2024-03-27 3:15PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 133 | 354.69% |
RH240328P00205000 | 2024-03-27 3:54PM EDT | 205.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 83 | 102 | 340.63% |
RH240328P00210000 | 2024-03-27 3:59PM EDT | 210.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 255 | 267 | 325.00% |
RH240328P00215000 | 2024-03-27 3:55PM EDT | 215.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 685 | 309.38% |
RH240328P00220000 | 2024-03-28 9:47AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 52 | 617 | 296.88% |
RH240328P00225000 | 2024-03-28 10:58AM EDT | 225.00 | 0.01 | 0.00 | 0.05 | -0.16 | -94.12% | 102 | 1,301 | 282.81% |
RH240328P00230000 | 2024-03-28 10:32AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 132 | 733 | 268.75% |
RH240328P00235000 | 2024-03-28 10:58AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | -0.60 | -98.36% | 167 | 963 | 256.25% |
RH240328P00240000 | 2024-03-28 10:49AM EDT | 240.00 | 0.03 | 0.00 | 0.05 | -0.87 | -96.67% | 154 | 742 | 242.19% |
RH240328P00245000 | 2024-03-28 10:40AM EDT | 245.00 | 0.01 | 0.00 | 0.05 | -1.63 | -99.39% | 154 | 659 | 229.69% |
RH240328P00250000 | 2024-03-28 10:38AM EDT | 250.00 | 0.04 | 0.00 | 0.05 | -2.46 | -98.40% | 143 | 534 | 217.19% |
RH240328P00255000 | 2024-03-28 10:13AM EDT | 255.00 | 0.01 | 0.00 | 0.05 | -3.09 | -99.68% | 54 | 141 | 204.69% |
RH240328P00257500 | 2024-03-28 10:16AM EDT | 257.50 | 0.01 | 0.00 | 0.05 | -3.59 | -99.72% | 76 | 172 | 198.44% |
RH240328P00260000 | 2024-03-28 10:13AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | -5.80 | -99.15% | 102 | 618 | 192.19% |
RH240328P00262500 | 2024-03-28 10:41AM EDT | 262.50 | 0.03 | 0.00 | 0.05 | -5.27 | -99.43% | 2 | 92 | 185.94% |
RH240328P00265000 | 2024-03-28 10:42AM EDT | 265.00 | 0.02 | 0.00 | 0.05 | -7.13 | -99.72% | 38 | 142 | 179.69% |
RH240328P00267500 | 2024-03-28 10:42AM EDT | 267.50 | 0.01 | 0.00 | 0.05 | -6.69 | -99.85% | 34 | 52 | 174.22% |
RH240328P00270000 | 2024-03-28 10:39AM EDT | 270.00 | 0.01 | 0.00 | 0.05 | -7.12 | -99.86% | 42 | 402 | 168.75% |
RH240328P00272500 | 2024-03-28 11:02AM EDT | 272.50 | 0.01 | 0.00 | 0.05 | -7.79 | -99.74% | 5 | 131 | 162.50% |
RH240328P00275000 | 2024-03-28 10:47AM EDT | 275.00 | 0.02 | 0.00 | 0.05 | -8.88 | -99.78% | 113 | 360 | 156.25% |
RH240328P00277500 | 2024-03-28 10:39AM EDT | 277.50 | 0.01 | 0.00 | 0.05 | -9.87 | -99.90% | 36 | 217 | 150.78% |
RH240328P00280000 | 2024-03-28 10:43AM EDT | 280.00 | 0.01 | 0.00 | 0.05 | -10.59 | -99.91% | 201 | 1,999 | 145.31% |
RH240328P00282500 | 2024-03-27 3:56PM EDT | 282.50 | 0.05 | 0.00 | 0.05 | -11.90 | -99.58% | 6 | 119 | 139.06% |
RH240328P00285000 | 2024-03-28 10:37AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | -12.85 | -99.77% | 55 | 220 | 133.59% |
RH240328P00287500 | 2024-03-28 9:55AM EDT | 287.50 | 0.01 | 0.00 | 0.05 | -13.88 | -99.64% | 21 | 84 | 128.13% |
RH240328P00290000 | 2024-03-28 9:45AM EDT | 290.00 | 0.03 | 0.00 | 0.05 | -14.97 | -99.67% | 207 | 370 | 121.88% |
RH240328P00292500 | 2024-03-28 9:45AM EDT | 292.50 | 0.04 | 0.00 | 0.05 | -16.54 | -99.76% | 20 | 93 | 117.19% |
RH240328P00295000 | 2024-03-28 10:48AM EDT | 295.00 | 0.01 | 0.00 | 0.05 | -17.59 | -99.94% | 172 | 336 | 110.94% |
RH240328P00297500 | 2024-03-28 11:04AM EDT | 297.50 | 0.02 | 0.00 | 0.05 | -18.94 | -99.74% | 96 | 150 | 105.47% |
RH240328P00300000 | 2024-03-28 11:04AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | -19.75 | -99.75% | 430 | 281 | 100.00% |
RH240328P00305000 | 2024-03-28 10:21AM EDT | 305.00 | 0.01 | 0.00 | 0.15 | -22.69 | -99.96% | 810 | 22 | 101.95% |
RH240328P00310000 | 2024-03-28 10:36AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | -25.84 | -99.81% | 1,433 | 47 | 78.13% |
RH240328P00315000 | 2024-03-28 10:55AM EDT | 315.00 | 0.03 | 0.00 | 0.05 | -30.57 | -99.90% | 853 | 11 | 67.19% |
RH240328P00320000 | 2024-03-28 11:00AM EDT | 320.00 | 0.08 | 0.05 | 0.15 | -33.74 | -99.70% | 1,107 | 35 | 68.16% |
RH240328P00325000 | 2024-03-28 11:04AM EDT | 325.00 | 0.15 | 0.15 | 0.20 | -35.54 | -99.58% | 571 | 30 | 61.23% |
RH240328P00330000 | 2024-03-28 11:02AM EDT | 330.00 | 0.20 | 0.25 | 0.40 | -38.30 | -99.48% | 2,185 | 40 | 54.20% |
RH240328P00335000 | 2024-03-27 10:15AM EDT | 335.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
RH240328P00340000 | 2024-03-27 3:16PM EDT | 340.00 | 48.69 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
RH240328P00345000 | 2024-03-27 3:36PM EDT | 345.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
RH240328P00350000 | 2024-03-27 1:51PM EDT | 350.00 | 57.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
RH240328P00375000 | 2024-03-27 1:10PM EDT | 375.00 | 80.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
RH240328P00380000 | 2024-03-27 1:51PM EDT | 380.00 | 85.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |