Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
RTX250321C00060000 | 2024-04-29 1:42PM EDT | 60.00 | 43.73 | 40.35 | 44.40 | +43.73 | - | - | 5 | 54.02% |
RTX250321C00080000 | 2024-05-03 1:20PM EDT | 80.00 | 23.70 | 22.30 | 25.40 | +23.70 | - | 5 | 0 | 34.89% |
RTX250321C00090000 | 2024-04-26 9:44AM EDT | 90.00 | 16.55 | 15.95 | 17.05 | 0.00 | - | 2 | 5 | 29.11% |
RTX250321C00095000 | 2024-05-02 10:42AM EDT | 95.00 | 12.80 | 12.30 | 12.80 | 0.00 | - | 1 | 38 | 25.27% |
RTX250321C00100000 | 2024-05-03 10:46AM EDT | 100.00 | 9.36 | 8.55 | 9.65 | -0.94 | -9.13% | 5 | 18 | 23.79% |
RTX250321C00105000 | 2024-05-02 12:39PM EDT | 105.00 | 7.30 | 6.40 | 7.10 | 0.00 | - | 15 | 570 | 22.82% |
RTX250321C00110000 | 2024-05-03 2:27PM EDT | 110.00 | 4.85 | 4.85 | 5.00 | -0.65 | -11.82% | 485 | 48 | 21.89% |
RTX250321C00115000 | 2024-05-03 12:11PM EDT | 115.00 | 3.20 | 2.87 | 3.45 | -0.40 | -11.11% | 1 | 275 | 21.31% |
RTX250321C00120000 | 2024-04-26 2:09PM EDT | 120.00 | 2.55 | 2.13 | 2.33 | 0.00 | - | 5 | 6 | 20.92% |
RTX250321C00125000 | 2024-05-03 9:43AM EDT | 125.00 | 1.60 | 1.39 | 1.49 | -0.77 | -32.49% | 2 | 2 | 20.42% |
RTX250321C00130000 | 2024-04-25 2:17PM EDT | 130.00 | 1.22 | 0.91 | 0.97 | 0.00 | - | 1 | 10 | 20.26% |
RTX250321C00135000 | 2024-05-01 10:12AM EDT | 135.00 | 0.78 | 0.59 | 0.64 | +0.78 | - | - | 1 | 20.29% |
RTX250321C00145000 | 2024-04-29 10:08AM EDT | 145.00 | 0.35 | 0.00 | 0.69 | 0.00 | - | 2 | 7 | 24.37% |
RTX250321C00150000 | 2024-04-29 10:07AM EDT | 150.00 | 0.30 | 0.01 | 1.60 | 0.00 | - | 2 | 38 | 31.76% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
RTX250321P00055000 | 2024-04-29 10:10AM EDT | 55.00 | 0.15 | 0.00 | 2.25 | +0.15 | - | - | 1 | 55.65% |
RTX250321P00060000 | 2024-04-29 10:07AM EDT | 60.00 | 0.30 | 0.00 | 2.32 | 0.00 | - | 2 | 1 | 49.73% |
RTX250321P00065000 | 2024-04-29 10:08AM EDT | 65.00 | 0.35 | 0.00 | 2.44 | 0.00 | - | 2 | 1 | 44.50% |
RTX250321P00070000 | 2024-04-29 10:09AM EDT | 70.00 | 0.53 | 0.00 | 2.62 | 0.00 | - | 2 | 4 | 39.83% |
RTX250321P00075000 | 2024-05-03 10:12AM EDT | 75.00 | 0.80 | 0.73 | 1.39 | -0.08 | -9.09% | 2 | 12 | 27.88% |
RTX250321P00080000 | 2024-04-29 2:19PM EDT | 80.00 | 1.19 | 1.17 | 1.23 | 0.00 | - | 47 | 146 | 22.49% |
RTX250321P00090000 | 2024-04-29 3:39PM EDT | 90.00 | 2.80 | 2.73 | 2.99 | 0.00 | - | 3 | 600 | 20.55% |
RTX250321P00095000 | 2024-05-03 2:45PM EDT | 95.00 | 4.20 | 4.05 | 4.40 | 0.00 | - | 51 | 558 | 19.53% |
RTX250321P00100000 | 2024-05-03 9:54AM EDT | 100.00 | 5.90 | 5.80 | 6.15 | +5.90 | - | 1 | 282 | 18.18% |
RTX250321P00105000 | 2024-05-03 3:14PM EDT | 105.00 | 8.40 | 8.30 | 8.50 | -0.60 | -6.67% | 300 | 15 | 17.01% |
RTX250321P00115000 | 2024-04-22 11:25AM EDT | 115.00 | 15.35 | 14.75 | 16.05 | 0.00 | - | 1 | 8 | 18.20% |
RTX250321P00125000 | 2024-04-16 9:52AM EDT | 125.00 | 24.75 | 22.10 | 25.30 | 0.00 | - | - | 1 | 21.35% |