Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
RTX240419C00040000 | 2024-03-14 11:43AM EDT | 40.00 | 52.40 | 58.00 | 62.00 | 0.00 | - | 1 | 1 | 698.83% |
RTX240419C00050000 | 2024-04-04 12:51PM EDT | 50.00 | 48.83 | 48.70 | 52.65 | 0.00 | - | 3 | 3 | 612.89% |
RTX240419C00060000 | 2024-01-25 4:46PM EDT | 60.00 | 30.66 | 28.60 | 32.45 | 0.00 | - | 2 | 12 | 0.00% |
RTX240419C00065000 | 2024-04-17 3:47PM EDT | 65.00 | 36.01 | 34.45 | 37.60 | +0.10 | +0.28% | 2 | 25 | 267.58% |
RTX240419C00070000 | 2024-04-17 1:34PM EDT | 70.00 | 29.90 | 29.25 | 32.60 | -2.01 | -6.30% | 3 | 50 | 210.94% |
RTX240419C00075000 | 2024-04-08 12:48PM EDT | 75.00 | 26.00 | 24.40 | 27.65 | 0.00 | - | 1 | 120 | 191.41% |
RTX240419C00080000 | 2024-04-17 2:18PM EDT | 80.00 | 20.85 | 20.60 | 21.05 | +0.93 | +4.67% | 2 | 638 | 124.22% |
RTX240419C00083000 | 2024-04-03 1:18PM EDT | 83.00 | 14.50 | 16.60 | 17.85 | 0.00 | - | 10 | 20,010 | 112.11% |
RTX240419C00085000 | 2024-04-17 2:32PM EDT | 85.00 | 16.05 | 15.35 | 15.85 | -0.32 | -1.95% | 21 | 3,102 | 100.20% |
RTX240419C00087000 | 2024-03-19 3:12PM EDT | 87.00 | 8.25 | 13.55 | 14.65 | 0.00 | - | 2 | 1 | 114.84% |
RTX240419C00088000 | 2024-04-09 2:11PM EDT | 88.00 | 13.21 | 12.35 | 13.20 | 0.00 | - | 5 | 5 | 66.41% |
RTX240419C00089000 | 2024-03-28 3:50PM EDT | 89.00 | 9.15 | 11.50 | 11.85 | 0.00 | - | 1 | 1 | 76.95% |
RTX240419C00090000 | 2024-04-17 3:47PM EDT | 90.00 | 10.88 | 10.65 | 10.85 | -0.12 | -1.09% | 346 | 29,367 | 71.09% |
RTX240419C00091000 | 2024-04-17 2:39PM EDT | 91.00 | 10.00 | 9.65 | 9.95 | +1.00 | +11.11% | 1 | 43 | 57.81% |
RTX240419C00092000 | 2024-04-11 2:30PM EDT | 92.00 | 9.49 | 8.65 | 8.85 | 0.00 | - | 4 | 29 | 59.77% |
RTX240419C00093000 | 2024-04-09 11:10AM EDT | 93.00 | 7.72 | 7.65 | 7.85 | 0.00 | - | 3 | 272 | 53.91% |
RTX240419C00094000 | 2024-04-17 10:16AM EDT | 94.00 | 7.15 | 6.35 | 6.85 | +0.80 | +12.60% | 1 | 295 | 48.05% |
RTX240419C00095000 | 2024-04-17 3:49PM EDT | 95.00 | 5.88 | 5.65 | 5.80 | -0.11 | -1.84% | 1,137 | 7,824 | 36.72% |
RTX240419C00096000 | 2024-04-17 12:35PM EDT | 96.00 | 4.25 | 4.55 | 4.85 | -0.75 | -15.00% | 11 | 934 | 36.13% |
RTX240419C00097000 | 2024-04-17 3:54PM EDT | 97.00 | 3.78 | 3.60 | 3.85 | -0.16 | -4.06% | 29 | 4,641 | 30.08% |
RTX240419C00098000 | 2024-04-17 12:35PM EDT | 98.00 | 2.30 | 2.64 | 2.85 | -0.70 | -23.33% | 11 | 1,722 | 23.73% |
RTX240419C00099000 | 2024-04-17 2:47PM EDT | 99.00 | 2.20 | 1.75 | 1.85 | +0.08 | +3.77% | 11 | 3,876 | 17.09% |
RTX240419C00100000 | 2024-04-17 3:35PM EDT | 100.00 | 1.10 | 1.01 | 1.11 | -0.18 | -14.06% | 241 | 5,730 | 18.46% |
RTX240419C00101000 | 2024-04-17 3:34PM EDT | 101.00 | 0.54 | 0.45 | 0.51 | -0.23 | -29.87% | 594 | 2,790 | 17.19% |
RTX240419C00102000 | 2024-04-17 3:52PM EDT | 102.00 | 0.20 | 0.18 | 0.22 | -0.17 | -45.95% | 640 | 7,658 | 18.16% |
RTX240419C00103000 | 2024-04-17 3:53PM EDT | 103.00 | 0.09 | 0.06 | 0.09 | -0.08 | -47.06% | 557 | 1,566 | 19.43% |
RTX240419C00104000 | 2024-04-17 3:15PM EDT | 104.00 | 0.03 | 0.02 | 0.10 | -0.06 | -66.67% | 487 | 1,616 | 25.98% |
RTX240419C00105000 | 2024-04-17 2:46PM EDT | 105.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 219 | 5,674 | 27.34% |
RTX240419C00106000 | 2024-04-17 11:11AM EDT | 106.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 254 | 371 | 25.00% |
RTX240419C00107000 | 2024-04-17 10:01AM EDT | 107.00 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 15 | 60 | 55.76% |
RTX240419C00108000 | 2024-04-17 9:57AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 112 | 32.81% |
RTX240419C00109000 | 2024-04-16 10:13AM EDT | 109.00 | 0.01 | 0.00 | 0.38 | -0.18 | -94.74% | 1 | 207 | 60.16% |
RTX240419C00110000 | 2024-04-16 12:47PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 47 | 1,949 | 39.84% |
RTX240419C00115000 | 2024-04-16 9:53AM EDT | 115.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 82.62% |
RTX240419C00120000 | 2024-04-15 3:51PM EDT | 120.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 3 | 68.75% |
RTX240419C00135000 | 2024-04-11 2:02PM EDT | 135.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 162.50% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
RTX240419P00045000 | 2024-01-23 12:57PM EDT | 45.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 328.13% |
RTX240419P00050000 | 2024-01-02 1:09PM EDT | 50.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 250.00% |
RTX240419P00055000 | 2024-01-23 11:28AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 234.38% |
RTX240419P00060000 | 2024-03-18 2:50PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 57 | 187.50% |
RTX240419P00065000 | 2024-03-26 12:27PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 526 | 162.50% |
RTX240419P00070000 | 2024-04-01 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,162 | 137.50% |
RTX240419P00075000 | 2024-04-05 11:50AM EDT | 75.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 5,246 | 143.75% |
RTX240419P00080000 | 2024-04-17 10:40AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7,318 | 96.88% |
RTX240419P00085000 | 2024-04-16 11:19AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 8,322 | 73.44% |
RTX240419P00087000 | 2024-04-01 12:41PM EDT | 87.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 95.51% |
RTX240419P00088000 | 2024-04-05 11:32AM EDT | 88.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 12 | 8 | 96.29% |
RTX240419P00089000 | 2024-04-01 1:14PM EDT | 89.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 12 | 1,157 | 86.91% |
RTX240419P00090000 | 2024-04-16 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7,785 | 50.78% |
RTX240419P00091000 | 2024-04-05 11:32AM EDT | 91.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 12 | 771 | 64.84% |
RTX240419P00092000 | 2024-04-17 3:00PM EDT | 92.00 | 0.02 | 0.00 | 0.40 | -0.33 | -94.29% | 1 | 129 | 69.34% |
RTX240419P00093000 | 2024-04-17 3:51PM EDT | 93.00 | 0.13 | 0.00 | 0.21 | -0.20 | -60.61% | 7 | 1,723 | 54.30% |
RTX240419P00094000 | 2024-04-17 3:00PM EDT | 94.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 542 | 57.81% |
RTX240419P00095000 | 2024-04-17 3:51PM EDT | 95.00 | 0.10 | 0.00 | 0.21 | +0.08 | +400.00% | 4 | 2,749 | 50.39% |
RTX240419P00096000 | 2024-04-17 12:33PM EDT | 96.00 | 0.02 | 0.00 | 0.42 | -0.01 | -33.33% | 1 | 350 | 54.39% |
RTX240419P00097000 | 2024-04-17 1:43PM EDT | 97.00 | 0.03 | 0.00 | 0.44 | -0.04 | -57.14% | 12 | 2,870 | 47.36% |
RTX240419P00098000 | 2024-04-17 3:43PM EDT | 98.00 | 0.02 | 0.01 | 0.30 | -0.07 | -77.78% | 35 | 915 | 33.59% |
RTX240419P00099000 | 2024-04-17 3:57PM EDT | 99.00 | 0.13 | 0.09 | 0.13 | -0.08 | -42.11% | 342 | 1,180 | 18.56% |
RTX240419P00100000 | 2024-04-17 3:38PM EDT | 100.00 | 0.32 | 0.29 | 0.36 | -0.08 | -20.00% | 372 | 395 | 18.46% |
RTX240419P00101000 | 2024-04-17 3:03PM EDT | 101.00 | 0.77 | 0.75 | 0.83 | -0.05 | -6.10% | 423 | 531 | 19.14% |
RTX240419P00102000 | 2024-04-17 2:58PM EDT | 102.00 | 1.37 | 1.44 | 1.62 | +0.15 | +12.30% | 40 | 292 | 23.24% |
RTX240419P00103000 | 2024-04-15 3:59PM EDT | 103.00 | 3.15 | 2.28 | 2.67 | 0.00 | - | 4 | 75 | 33.40% |
RTX240419P00104000 | 2024-04-17 2:53PM EDT | 104.00 | 3.10 | 3.25 | 3.70 | -0.10 | -3.13% | 12 | 14 | 42.33% |
RTX240419P00105000 | 2024-04-17 9:30AM EDT | 105.00 | 3.60 | 4.30 | 4.45 | -0.40 | -10.00% | 10 | 23 | 38.09% |
RTX240419P00107000 | 2024-04-17 3:20PM EDT | 107.00 | 6.50 | 6.25 | 6.50 | +0.95 | +17.12% | 3 | 1 | 52.93% |
RTX240419P00114000 | 2024-04-17 3:12PM EDT | 114.00 | 13.35 | 13.00 | 13.55 | -0.20 | -1.48% | 10 | 3 | 60.94% |
RTX240419P00115000 | 2024-04-17 3:20PM EDT | 115.00 | 14.55 | 14.15 | 14.40 | -5.70 | -28.15% | 3 | 1 | 64.06% |
RTX240419P00120000 | 2024-04-17 12:49PM EDT | 120.00 | 19.75 | 18.90 | 19.75 | -2.90 | -12.80% | 1 | 0 | 95.31% |