Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
RTX240405C00090000 | 2024-03-27 12:55PM EDT | 2024-04-05 | 7.30 | 7.55 | 7.95 | 0.00 | - | 1 | 151 | 47.66% |
RTX240412C00090000 | 2024-03-28 12:44PM EDT | 2024-04-12 | 7.95 | 6.90 | 9.25 | +0.53 | +7.14% | 17 | 94 | 59.72% |
RTX240419C00090000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 8.10 | 7.75 | 8.40 | +0.34 | +4.38% | 52 | 34,514 | 36.87% |
RTX240426C00090000 | 2024-03-27 12:15PM EDT | 2024-04-26 | 7.89 | 7.55 | 9.20 | 0.00 | - | 10 | 29 | 42.33% |
RTX240503C00090000 | 2024-03-26 10:11AM EDT | 2024-05-03 | 7.50 | 7.90 | 9.35 | 0.00 | - | 40 | 11 | 39.60% |
RTX240517C00090000 | 2024-03-28 2:41PM EDT | 2024-05-17 | 8.95 | 8.65 | 8.90 | +0.30 | +3.47% | 26 | 2,487 | 29.46% |
RTX240621C00090000 | 2024-03-28 3:32PM EDT | 2024-06-21 | 9.29 | 8.95 | 9.25 | +0.29 | +3.22% | 28 | 8,054 | 25.07% |
RTX240816C00090000 | 2024-03-28 12:24PM EDT | 2024-08-16 | 10.50 | 9.45 | 10.65 | +0.40 | +3.96% | 11 | 612 | 26.56% |
RTX240920C00090000 | 2024-03-28 3:48PM EDT | 2024-09-20 | 11.10 | 10.75 | 11.05 | +0.67 | +6.42% | 7 | 2,314 | 25.50% |
RTX241115C00090000 | 2024-03-26 2:06PM EDT | 2024-11-15 | 11.27 | 12.00 | 12.30 | 0.00 | - | 3 | 128 | 26.80% |
RTX250117C00090000 | 2024-03-28 12:59PM EDT | 2025-01-17 | 13.02 | 12.50 | 13.60 | +0.41 | +3.25% | 6 | 9,618 | 27.90% |
RTX250620C00090000 | 2024-03-27 2:45PM EDT | 2025-06-20 | 14.65 | 14.95 | 15.45 | 0.00 | - | 22 | 92 | 27.31% |
RTX260116C00090000 | 2024-03-28 1:10PM EDT | 2026-01-16 | 17.55 | 17.25 | 17.60 | +0.55 | +3.24% | 1 | 481 | 27.01% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
RTX240405P00090000 | 2024-03-26 2:59PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.16 | 0.00 | - | 10 | 58 | 36.91% |
RTX240412P00090000 | 2024-03-27 2:00PM EDT | 2024-04-12 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 108 | 24.32% |
RTX240419P00090000 | 2024-03-28 3:24PM EDT | 2024-04-19 | 0.06 | 0.04 | 0.25 | -0.01 | -14.29% | 225 | 7,766 | 24.81% |
RTX240426P00090000 | 2024-03-26 12:30PM EDT | 2024-04-26 | 0.47 | 0.19 | 0.35 | 0.00 | - | 1 | 75 | 23.73% |
RTX240503P00090000 | 2024-03-27 12:55PM EDT | 2024-05-03 | 0.48 | 0.20 | 0.84 | 0.00 | - | 1 | 4 | 28.44% |
RTX240517P00090000 | 2024-03-28 3:36PM EDT | 2024-05-17 | 0.60 | 0.59 | 0.78 | -0.11 | -15.49% | 71 | 1,510 | 23.46% |
RTX240621P00090000 | 2024-03-28 3:20PM EDT | 2024-06-21 | 0.94 | 0.94 | 1.20 | -0.15 | -13.76% | 44 | 3,054 | 21.34% |
RTX240816P00090000 | 2024-03-28 3:42PM EDT | 2024-08-16 | 1.73 | 1.69 | 1.90 | -0.33 | -16.02% | 531 | 1,850 | 20.44% |
RTX240920P00090000 | 2024-03-26 10:04AM EDT | 2024-09-20 | 2.48 | 2.07 | 2.39 | 0.00 | - | 2 | 1,731 | 20.56% |
RTX241115P00090000 | 2024-03-28 10:48AM EDT | 2024-11-15 | 2.88 | 2.32 | 3.80 | -0.22 | -7.10% | 1 | 7 | 23.27% |
RTX250117P00090000 | 2024-03-28 3:30PM EDT | 2025-01-17 | 3.45 | 3.20 | 3.55 | -0.17 | -4.70% | 229 | 2,986 | 19.81% |
RTX250620P00090000 | 2024-03-27 11:34AM EDT | 2025-06-20 | 5.10 | 4.90 | 6.20 | 0.00 | - | 2 | 262 | 22.97% |
RTX260116P00090000 | 2024-03-28 1:21PM EDT | 2026-01-16 | 6.42 | 5.60 | 6.70 | -0.23 | -3.46% | 1 | 147 | 20.02% |