Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SNOW240419C00090000 | 2024-04-02 11:27AM EDT | 90.00 | 67.50 | 57.25 | 61.35 | 0.00 | - | - | 1 | 313.09% |
SNOW240419C00095000 | 2024-04-17 9:37AM EDT | 95.00 | 57.03 | 52.90 | 56.40 | -8.13 | -12.48% | 1 | 4 | 316.02% |
SNOW240419C00100000 | 2024-04-17 3:53PM EDT | 100.00 | 49.52 | 48.20 | 50.55 | -5.65 | -10.24% | 1 | 5 | 263.09% |
SNOW240419C00110000 | 2024-04-01 11:17AM EDT | 110.00 | 50.67 | 37.25 | 41.25 | 0.00 | - | 2 | 5 | 199.22% |
SNOW240419C00115000 | 2024-02-07 11:21AM EDT | 115.00 | 103.25 | 46.50 | 49.80 | 0.00 | - | - | 0 | 598.97% |
SNOW240419C00120000 | 2024-04-16 11:11AM EDT | 120.00 | 31.14 | 27.85 | 31.30 | 0.00 | - | 2 | 19 | 170.80% |
SNOW240419C00125000 | 2024-03-26 11:19AM EDT | 125.00 | 34.42 | 23.25 | 24.80 | 0.00 | - | 2 | 2 | 110.35% |
SNOW240419C00130000 | 2024-04-16 3:31PM EDT | 130.00 | 20.54 | 17.90 | 19.70 | 0.00 | - | 4 | 23 | 125.10% |
SNOW240419C00135000 | 2024-04-17 3:50PM EDT | 135.00 | 14.69 | 13.20 | 14.60 | -0.86 | -5.53% | 21 | 40 | 58.59% |
SNOW240419C00140000 | 2024-04-17 3:51PM EDT | 140.00 | 9.50 | 8.45 | 9.65 | -0.26 | -2.66% | 24 | 155 | 70.85% |
SNOW240419C00141000 | 2024-04-17 2:55PM EDT | 141.00 | 9.50 | 7.15 | 8.40 | -8.65 | -47.66% | 2 | 1 | 57.81% |
SNOW240419C00144000 | 2024-04-16 12:01PM EDT | 144.00 | 6.75 | 4.90 | 5.55 | 0.00 | - | 8 | 8 | 45.95% |
SNOW240419C00145000 | 2024-04-17 3:56PM EDT | 145.00 | 4.75 | 4.50 | 4.70 | -1.51 | -24.12% | 14 | 141 | 43.70% |
SNOW240419C00146000 | 2024-04-15 10:46AM EDT | 146.00 | 8.35 | 2.67 | 3.90 | 0.00 | - | 1 | 19 | 41.75% |
SNOW240419C00147000 | 2024-04-17 12:07PM EDT | 147.00 | 4.23 | 3.00 | 3.20 | -0.17 | -3.86% | 41 | 100 | 40.82% |
SNOW240419C00148000 | 2024-04-17 3:59PM EDT | 148.00 | 2.60 | 2.41 | 2.49 | -1.20 | -31.58% | 125 | 64 | 38.48% |
SNOW240419C00149000 | 2024-04-17 3:44PM EDT | 149.00 | 2.19 | 1.88 | 1.96 | -1.11 | -33.64% | 112 | 103 | 38.23% |
SNOW240419C00150000 | 2024-04-17 3:59PM EDT | 150.00 | 1.50 | 1.45 | 1.57 | -1.30 | -46.43% | 1,230 | 840 | 39.16% |
SNOW240419C00152500 | 2024-04-17 3:59PM EDT | 152.50 | 0.70 | 0.41 | 0.75 | -0.85 | -54.84% | 6,293 | 675 | 38.57% |
SNOW240419C00155000 | 2024-04-17 3:59PM EDT | 155.00 | 0.32 | 0.26 | 0.46 | -0.56 | -63.64% | 3,427 | 3,221 | 43.31% |
SNOW240419C00157500 | 2024-04-17 3:59PM EDT | 157.50 | 0.16 | 0.13 | 0.14 | -0.28 | -63.64% | 1,414 | 1,621 | 40.04% |
SNOW240419C00160000 | 2024-04-17 3:59PM EDT | 160.00 | 0.07 | 0.06 | 0.08 | -0.16 | -69.57% | 1,078 | 5,047 | 43.56% |
SNOW240419C00162500 | 2024-04-17 3:59PM EDT | 162.50 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 855 | 3,410 | 47.46% |
SNOW240419C00165000 | 2024-04-17 3:38PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 369 | 5,569 | 50.39% |
SNOW240419C00167500 | 2024-04-17 3:35PM EDT | 167.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 93 | 1,860 | 53.91% |
SNOW240419C00170000 | 2024-04-17 3:45PM EDT | 170.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 262 | 2,984 | 60.16% |
SNOW240419C00172500 | 2024-04-17 3:39PM EDT | 172.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 581 | 63.28% |
SNOW240419C00175000 | 2024-04-17 3:41PM EDT | 175.00 | 0.01 | 0.01 | 0.05 | -0.14 | -93.33% | 39 | 2,515 | 74.61% |
SNOW240419C00177500 | 2024-04-17 3:57PM EDT | 177.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4 | 357 | 74.22% |
SNOW240419C00180000 | 2024-04-17 2:13PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,785 | 71.88% |
SNOW240419C00182500 | 2024-04-16 11:39AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 126 | 75.00% |
SNOW240419C00185000 | 2024-04-16 2:29PM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,141 | 89.06% |
SNOW240419C00187500 | 2024-04-16 12:14PM EDT | 187.50 | 0.01 | 0.00 | 1.44 | 0.00 | - | 2 | 61 | 168.26% |
SNOW240419C00190000 | 2024-04-17 1:19PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,569 | 90.63% |
SNOW240419C00192500 | 2024-04-04 10:42AM EDT | 192.50 | 0.09 | 0.00 | 0.61 | 0.00 | - | 2 | 20 | 154.30% |
SNOW240419C00195000 | 2024-04-17 10:09AM EDT | 195.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 1,987 | 96.88% |
SNOW240419C00200000 | 2024-04-17 3:02PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,312 | 106.25% |
SNOW240419C00205000 | 2024-04-12 1:44PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 179 | 112.50% |
SNOW240419C00210000 | 2024-04-17 10:47AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,443 | 121.88% |
SNOW240419C00220000 | 2024-04-16 3:07PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,640 | 137.50% |
SNOW240419C00230000 | 2024-04-17 12:47PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,851 | 150.00% |
SNOW240419C00240000 | 2024-04-17 12:47PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,149 | 162.50% |
SNOW240419C00250000 | 2024-04-17 3:54PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,671 | 175.00% |
SNOW240419C00260000 | 2024-04-12 10:42AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,800 | 187.50% |
SNOW240419C00270000 | 2024-04-11 12:43PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,221 | 200.00% |
SNOW240419C00280000 | 2024-04-02 2:57PM EDT | 280.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 440 | 212.50% |
SNOW240419C00290000 | 2024-03-28 9:31AM EDT | 290.00 | 0.42 | 0.00 | 0.07 | 0.00 | - | 5 | 348 | 260.94% |
SNOW240419C00300000 | 2024-04-16 9:37AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,682 | 231.25% |
SNOW240419C00310000 | 2024-04-16 12:30PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 433 | 243.75% |
SNOW240419C00320000 | 2024-04-09 11:16AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 263 | 250.00% |
SNOW240419C00330000 | 2024-03-27 2:33PM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 420 | 262.50% |
SNOW240419C00340000 | 2024-04-01 9:32AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 578 | 268.75% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SNOW240419P00090000 | 2024-04-11 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 196.88% |
SNOW240419P00095000 | 2024-03-19 9:33AM EDT | 95.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 237.89% |
SNOW240419P00100000 | 2024-04-09 11:01AM EDT | 100.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 75 | 175.78% |
SNOW240419P00105000 | 2024-04-15 1:32PM EDT | 105.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 52 | 171.88% |
SNOW240419P00110000 | 2024-04-10 2:17PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 108 | 123.44% |
SNOW240419P00115000 | 2024-04-16 12:49PM EDT | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 35 | 135 | 109.38% |
SNOW240419P00120000 | 2024-04-16 3:26PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 372 | 81.25% |
SNOW240419P00125000 | 2024-04-16 12:15PM EDT | 125.00 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 30 | 384 | 82.81% |
SNOW240419P00130000 | 2024-04-17 3:40PM EDT | 130.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 25 | 918 | 61.72% |
SNOW240419P00132000 | 2024-04-16 9:35AM EDT | 132.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 67 | 65.23% |
SNOW240419P00133000 | 2024-04-12 1:51PM EDT | 133.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 9 | 11 | 53.91% |
SNOW240419P00134000 | 2024-04-17 11:49AM EDT | 134.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 161 | 50.78% |
SNOW240419P00135000 | 2024-04-17 3:40PM EDT | 135.00 | 0.03 | 0.03 | 0.16 | -0.01 | -25.00% | 28 | 1,532 | 58.20% |
SNOW240419P00136000 | 2024-04-17 11:36AM EDT | 136.00 | 0.06 | 0.02 | 0.15 | -0.01 | -14.29% | 11 | 214 | 53.52% |
SNOW240419P00138000 | 2024-04-17 10:22AM EDT | 138.00 | 0.08 | 0.02 | 0.13 | -0.02 | -20.00% | 11 | 141 | 50.00% |
SNOW240419P00139000 | 2024-04-17 2:57PM EDT | 139.00 | 0.08 | 0.06 | 0.11 | -0.02 | -20.00% | 23 | 103 | 44.53% |
SNOW240419P00140000 | 2024-04-17 3:59PM EDT | 140.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 975 | 2,642 | 40.82% |
SNOW240419P00141000 | 2024-04-17 3:45PM EDT | 141.00 | 0.13 | 0.14 | 0.25 | -0.05 | -27.78% | 46 | 391 | 44.63% |
SNOW240419P00142000 | 2024-04-17 3:38PM EDT | 142.00 | 0.19 | 0.21 | 0.26 | -0.10 | -34.48% | 9 | 469 | 40.63% |
SNOW240419P00143000 | 2024-04-17 3:13PM EDT | 143.00 | 0.21 | 0.30 | 0.65 | -0.13 | -38.24% | 92 | 613 | 48.83% |
SNOW240419P00144000 | 2024-04-17 3:56PM EDT | 144.00 | 0.40 | 0.43 | 0.72 | -0.28 | -41.18% | 51 | 369 | 45.17% |
SNOW240419P00145000 | 2024-04-17 3:59PM EDT | 145.00 | 0.64 | 0.60 | 0.68 | +0.03 | +4.92% | 285 | 2,344 | 38.43% |
SNOW240419P00146000 | 2024-04-17 3:59PM EDT | 146.00 | 0.85 | 0.85 | 0.88 | +0.05 | +6.25% | 117 | 526 | 36.99% |
SNOW240419P00147000 | 2024-04-17 3:59PM EDT | 147.00 | 1.16 | 1.13 | 1.20 | +0.06 | +5.45% | 245 | 707 | 36.84% |
SNOW240419P00148000 | 2024-04-17 3:59PM EDT | 148.00 | 1.53 | 1.51 | 1.78 | +0.21 | +15.91% | 319 | 626 | 40.19% |
SNOW240419P00149000 | 2024-04-17 3:57PM EDT | 149.00 | 1.93 | 2.00 | 2.04 | +0.24 | +14.20% | 559 | 647 | 35.99% |
SNOW240419P00150000 | 2024-04-17 3:59PM EDT | 150.00 | 2.47 | 2.31 | 2.66 | +0.29 | +13.30% | 1,353 | 4,179 | 37.06% |
SNOW240419P00152500 | 2024-04-17 3:57PM EDT | 152.50 | 4.30 | 4.20 | 5.05 | +0.96 | +28.74% | 359 | 1,154 | 51.81% |
SNOW240419P00155000 | 2024-04-17 3:57PM EDT | 155.00 | 6.25 | 6.30 | 6.85 | +1.25 | +25.00% | 224 | 2,742 | 48.88% |
SNOW240419P00157500 | 2024-04-17 3:18PM EDT | 157.50 | 7.40 | 8.35 | 9.25 | +0.26 | +3.64% | 80 | 1,529 | 57.23% |
SNOW240419P00160000 | 2024-04-17 3:58PM EDT | 160.00 | 11.15 | 10.65 | 12.80 | +1.86 | +20.02% | 106 | 2,276 | 66.80% |
SNOW240419P00162500 | 2024-04-17 12:02PM EDT | 162.50 | 11.66 | 12.90 | 14.25 | -0.81 | -6.50% | 11 | 300 | 77.54% |
SNOW240419P00165000 | 2024-04-17 3:30PM EDT | 165.00 | 15.10 | 15.65 | 16.75 | +0.76 | +5.30% | 150 | 2,422 | 87.01% |
SNOW240419P00167500 | 2024-04-17 2:44PM EDT | 167.50 | 16.50 | 16.65 | 18.90 | -0.85 | -4.90% | 219 | 52 | 76.76% |
SNOW240419P00170000 | 2024-04-17 2:41PM EDT | 170.00 | 20.45 | 20.40 | 22.90 | +0.58 | +2.92% | 2,275 | 599 | 99.90% |
SNOW240419P00172500 | 2024-04-17 1:51PM EDT | 172.50 | 22.65 | 22.80 | 25.25 | +0.31 | +1.39% | 23 | 6 | 100.78% |
SNOW240419P00175000 | 2024-04-17 2:01PM EDT | 175.00 | 25.04 | 24.60 | 27.85 | +1.12 | +4.68% | 60 | 14 | 73.05% |
SNOW240419P00177500 | 2024-04-17 3:32PM EDT | 177.50 | 27.95 | 26.50 | 29.70 | +5.55 | +24.78% | 3 | 1 | 149.56% |
SNOW240419P00180000 | 2024-04-12 3:41PM EDT | 180.00 | 30.20 | 28.80 | 31.90 | +8.20 | +37.27% | 370 | 37 | 144.63% |
SNOW240419P00182500 | 2024-04-09 10:23AM EDT | 182.50 | 25.60 | 31.25 | 35.20 | 0.00 | - | 1 | 0 | 185.25% |
SNOW240419P00185000 | 2024-04-17 3:46PM EDT | 185.00 | 35.19 | 33.90 | 37.80 | +2.39 | +7.29% | 623 | 70 | 197.22% |
SNOW240419P00187500 | 2024-03-21 9:38AM EDT | 187.50 | 21.58 | 36.25 | 39.40 | 0.00 | - | - | 0 | 167.29% |
SNOW240419P00190000 | 2024-04-11 3:18PM EDT | 190.00 | 40.03 | 39.00 | 42.30 | +8.63 | +27.48% | 50 | 8 | 193.75% |
SNOW240419P00195000 | 2024-04-17 2:06PM EDT | 195.00 | 45.09 | 44.00 | 47.80 | +3.74 | +9.04% | 61 | 4 | 229.20% |
SNOW240419P00200000 | 2024-04-10 9:30AM EDT | 200.00 | 48.36 | 48.75 | 51.95 | 0.00 | - | 1 | 0 | 204.49% |
SNOW240419P00210000 | 2024-04-09 9:33AM EDT | 210.00 | 55.20 | 58.75 | 62.05 | 0.00 | - | 1 | 0 | 235.74% |
SNOW240419P00220000 | 2024-04-03 3:54PM EDT | 220.00 | 66.82 | 69.35 | 73.05 | 0.00 | - | 2 | 0 | 100.00% |
SNOW240419P00230000 | 2024-04-04 12:15PM EDT | 230.00 | 74.97 | 78.80 | 82.05 | 0.00 | - | 1 | 0 | 281.84% |
SNOW240419P00240000 | 2024-03-26 3:37PM EDT | 240.00 | 80.82 | 88.70 | 91.90 | 0.00 | - | 3 | 0 | 292.09% |
SNOW240419P00250000 | 2024-03-21 9:30AM EDT | 250.00 | 83.93 | 98.75 | 102.50 | 0.00 | - | 1 | 0 | 350.20% |
SNOW240419P00260000 | 2024-03-06 3:33PM EDT | 260.00 | 93.10 | 105.00 | 107.55 | 0.00 | - | 32 | 0 | 0.00% |
SNOW240419P00270000 | 2024-03-08 2:37PM EDT | 270.00 | 108.02 | 114.80 | 117.35 | 0.00 | - | 5 | 0 | 0.00% |
SNOW240419P00290000 | 2024-03-11 3:21PM EDT | 290.00 | 128.04 | 135.55 | 138.95 | 0.00 | - | 2 | 0 | 0.00% |
SNOW240419P00300000 | 2024-03-11 3:17PM EDT | 300.00 | 138.07 | 146.05 | 148.95 | 0.00 | - | 2 | 0 | 0.00% |
SNOW240419P00310000 | 2024-03-08 3:04PM EDT | 310.00 | 147.69 | 154.65 | 157.50 | 0.00 | - | 2 | 0 | 0.00% |
SNOW240419P00320000 | 2024-03-06 4:46PM EDT | 320.00 | 153.74 | 165.00 | 167.45 | 0.00 | - | 1 | 0 | 0.00% |
SNOW240419P00330000 | 2024-02-20 10:30AM EDT | 330.00 | 103.21 | 169.75 | 174.15 | 0.00 | - | - | 0 | 0.00% |
SNOW240419P00340000 | 2024-02-28 11:13AM EDT | 340.00 | 109.20 | 176.00 | 179.90 | 0.00 | - | - | 0 | 0.00% |