Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SCHW240419C00067500 | 2024-03-28 12:24PM EDT | 2024-04-19 | 5.45 | 5.40 | 5.55 | +0.46 | +9.22% | 18 | 9,248 | 34.91% |
SCHW240517C00067500 | 2024-03-28 3:32PM EDT | 2024-05-17 | 6.25 | 5.20 | 6.45 | +0.30 | +5.04% | 31 | 770 | 34.06% |
SCHW240621C00067500 | 2024-03-28 2:37PM EDT | 2024-06-21 | 6.85 | 6.80 | 7.65 | +0.35 | +5.38% | 20 | 6,089 | 36.08% |
SCHW240719C00067500 | 2024-03-28 10:21AM EDT | 2024-07-19 | 7.45 | 7.05 | 7.95 | +0.07 | +0.95% | 8 | 934 | 33.39% |
SCHW240920C00067500 | 2024-03-27 2:19PM EDT | 2024-09-20 | 8.55 | 8.45 | 9.90 | 0.00 | - | 36 | 837 | 37.40% |
SCHW241018C00067500 | 2024-03-26 10:24AM EDT | 2024-10-18 | 8.90 | 8.70 | 9.85 | 0.00 | - | 1 | 635 | 34.49% |
SCHW241115C00067500 | 2024-03-27 12:39PM EDT | 2024-11-15 | 9.77 | 10.20 | 11.40 | 0.00 | - | 1 | 51 | 39.60% |
SCHW241220C00067500 | 2024-03-22 9:51AM EDT | 2024-12-20 | 10.70 | 9.85 | 11.10 | 0.00 | - | 30 | 290 | 35.60% |
SCHW250117C00067500 | 2024-03-28 1:54PM EDT | 2025-01-17 | 11.54 | 11.40 | 11.70 | +0.89 | +8.36% | 9 | 2,482 | 36.35% |
SCHW250620C00067500 | 2024-03-26 12:50PM EDT | 2025-06-20 | 12.85 | 12.90 | 14.80 | 0.00 | - | 51 | 605 | 39.85% |
SCHW251219C00067500 | 2024-03-19 12:00PM EDT | 2025-12-19 | 13.04 | 13.85 | 16.05 | 0.00 | - | 1 | 60 | 37.15% |
SCHW260116C00067500 | 2024-03-27 2:51PM EDT | 2026-01-16 | 15.64 | 15.40 | 16.30 | 0.00 | - | 2 | 221 | 37.05% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SCHW240419P00067500 | 2024-03-28 2:41PM EDT | 2024-04-19 | 0.48 | 0.41 | 0.48 | -0.01 | -2.04% | 26 | 3,391 | 30.03% |
SCHW240517P00067500 | 2024-03-28 2:33PM EDT | 2024-05-17 | 1.06 | 1.01 | 1.06 | -0.12 | -10.17% | 10 | 747 | 27.64% |
SCHW240621P00067500 | 2024-03-28 3:44PM EDT | 2024-06-21 | 1.56 | 1.54 | 1.60 | -0.23 | -12.85% | 38 | 8,936 | 26.04% |
SCHW240719P00067500 | 2024-03-28 9:49AM EDT | 2024-07-19 | 2.26 | 2.13 | 2.18 | -0.31 | -12.06% | 1 | 1,179 | 26.84% |
SCHW240920P00067500 | 2024-03-28 10:05AM EDT | 2024-09-20 | 3.15 | 2.96 | 3.65 | -0.25 | -7.35% | 64 | 857 | 29.75% |
SCHW241018P00067500 | 2024-03-26 10:23AM EDT | 2024-10-18 | 3.80 | 3.40 | 3.50 | 0.00 | - | 2 | 83 | 26.87% |
SCHW241115P00067500 | 2024-03-27 11:25AM EDT | 2024-11-15 | 4.15 | 3.75 | 3.90 | 0.00 | - | 33 | 59 | 27.11% |
SCHW241220P00067500 | 2024-03-27 3:58PM EDT | 2024-12-20 | 4.05 | 4.20 | 4.40 | 0.00 | - | 3 | 447 | 27.48% |
SCHW250117P00067500 | 2024-03-28 9:31AM EDT | 2025-01-17 | 4.56 | 4.50 | 4.80 | -0.39 | -7.88% | 7 | 4,483 | 27.82% |
SCHW250620P00067500 | 2024-03-27 10:21AM EDT | 2025-06-20 | 6.40 | 5.75 | 6.55 | 0.00 | - | 184 | 179 | 28.45% |
SCHW251219P00067500 | 2024-03-14 11:51AM EDT | 2025-12-19 | 9.20 | 6.90 | 7.50 | 0.00 | - | 6 | 51 | 26.69% |
SCHW260116P00067500 | 2024-03-28 2:35PM EDT | 2026-01-16 | 7.50 | 7.20 | 8.45 | -0.36 | -4.58% | 2 | 20 | 28.74% |