Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SSO240628C00070000 | 2024-06-14 11:03AM EDT | 70.00 | 11.67 | 10.90 | 14.80 | 0.00 | - | 10 | 0 | 73.44% |
SSO240628C00071000 | 2024-05-16 2:18PM EDT | 71.00 | 7.50 | 8.90 | 13.20 | 0.00 | - | 1 | 0 | 191.31% |
SSO240628C00072500 | 2024-05-17 3:18PM EDT | 72.50 | 6.94 | 7.60 | 11.60 | 0.00 | - | 10 | 10 | 169.14% |
SSO240628C00073000 | 2024-06-20 3:23PM EDT | 73.00 | 10.20 | 7.90 | 11.80 | 0.00 | - | - | 0 | 57.81% |
SSO240628C00074000 | 2024-05-31 9:51AM EDT | 74.00 | 3.29 | 6.90 | 10.80 | 0.00 | - | 1 | 0 | 51.56% |
SSO240628C00075000 | 2024-06-20 3:01PM EDT | 75.00 | 8.48 | 5.90 | 9.80 | 0.00 | - | - | 0 | 172.56% |
SSO240628C00075500 | 2024-06-17 10:27AM EDT | 75.50 | 6.60 | 5.40 | 9.30 | 0.00 | - | 2 | 0 | 166.41% |
SSO240628C00076000 | 2024-06-21 1:51PM EDT | 76.00 | 6.95 | 4.90 | 8.80 | 0.00 | - | 10 | 1 | 160.11% |
SSO240628C00076500 | 2024-05-31 11:47AM EDT | 76.50 | 1.55 | 4.40 | 8.30 | 0.00 | - | 4 | 0 | 153.81% |
SSO240628C00077000 | 2024-05-17 9:55AM EDT | 77.00 | 3.15 | 3.50 | 7.30 | 0.00 | - | 5 | 5 | 126.86% |
SSO240628C00077500 | 2024-06-03 11:03AM EDT | 77.50 | 1.80 | 3.40 | 7.50 | 0.00 | - | 3 | 0 | 148.93% |
SSO240628C00078000 | 2024-06-20 1:40PM EDT | 78.00 | 5.28 | 2.95 | 7.10 | 0.00 | - | 2 | 1 | 52.34% |
SSO240628C00078500 | 2024-06-24 11:08AM EDT | 78.50 | 5.00 | 2.45 | 6.40 | 0.00 | - | 4 | 0 | 131.93% |
SSO240628C00079000 | 2024-06-24 10:10AM EDT | 79.00 | 4.90 | 1.95 | 5.90 | 0.00 | - | 1 | 1 | 125.29% |
SSO240628C00079500 | 2024-06-21 10:12AM EDT | 79.50 | 3.60 | 1.45 | 5.40 | 0.00 | - | 1 | 2 | 118.56% |
SSO240628C00080000 | 2024-06-24 10:15AM EDT | 80.00 | 3.80 | 0.95 | 4.90 | 0.00 | - | 1 | 29 | 111.67% |
SSO240628C00080500 | 2024-06-13 12:21PM EDT | 80.50 | 1.80 | 1.95 | 4.00 | 0.00 | - | 94 | 72 | 51.76% |
SSO240628C00081000 | 2024-06-24 1:17PM EDT | 81.00 | 2.10 | 1.40 | 2.60 | 0.00 | - | 1 | 68 | 50.78% |
SSO240628C00081500 | 2024-06-26 2:24PM EDT | 81.50 | 1.60 | 1.40 | 1.50 | +0.20 | +14.29% | 1 | 116 | 20.51% |
SSO240628C00082000 | 2024-06-26 11:54AM EDT | 82.00 | 1.30 | 1.05 | 1.15 | +0.25 | +23.81% | 2 | 172 | 21.63% |
SSO240628C00082500 | 2024-06-26 1:40PM EDT | 82.50 | 0.80 | 0.70 | 0.85 | -0.05 | -5.88% | 31 | 135 | 22.27% |
SSO240628C00083000 | 2024-06-25 12:30PM EDT | 83.00 | 0.40 | 0.45 | 0.55 | -0.20 | -33.33% | 3 | 216 | 20.90% |
SSO240628C00083500 | 2024-06-26 2:42PM EDT | 83.50 | 0.30 | 0.25 | 0.35 | -0.20 | -44.44% | 117 | 190 | 20.80% |
SSO240628C00084000 | 2024-06-26 12:27PM EDT | 84.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 43 | 61 | 20.31% |
SSO240628C00085000 | 2024-06-25 2:09PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 10 | 191 | 19.73% |
SSO240628C00086000 | 2024-06-24 12:53PM EDT | 86.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 14 | 52.73% |
SSO240628C00086500 | 2024-06-21 11:49AM EDT | 86.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
SSO240628C00090000 | 2024-06-24 2:09PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 25.00% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SSO240628P00060000 | 2024-05-24 12:57PM EDT | 60.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 191.41% |
SSO240628P00064000 | 2024-06-18 1:02PM EDT | 64.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 174.80% |
SSO240628P00067000 | 2024-06-18 10:37AM EDT | 67.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 149.02% |
SSO240628P00070000 | 2024-05-24 1:04PM EDT | 70.00 | 0.31 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 134.08% |
SSO240628P00070500 | 2024-06-17 10:54AM EDT | 70.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 119.73% |
SSO240628P00071000 | 2024-06-12 9:30AM EDT | 71.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 4 | 115.43% |
SSO240628P00072000 | 2024-05-21 11:37AM EDT | 72.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 5 | 107.23% |
SSO240628P00072500 | 2024-06-12 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 103.13% |
SSO240628P00073000 | 2024-06-04 2:58PM EDT | 73.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 98.93% |
SSO240628P00073500 | 2024-06-11 2:22PM EDT | 73.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 94.73% |
SSO240628P00074000 | 2024-06-14 3:10PM EDT | 74.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 90.63% |
SSO240628P00074500 | 2024-06-17 10:03AM EDT | 74.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 86.52% |
SSO240628P00075000 | 2024-06-12 9:44AM EDT | 75.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 3 | 34 | 82.32% |
SSO240628P00075500 | 2024-06-13 10:16AM EDT | 75.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
SSO240628P00076000 | 2024-06-21 9:45AM EDT | 76.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 22 | 20 | 74.02% |
SSO240628P00076500 | 2024-06-14 10:44AM EDT | 76.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 5 | 69.73% |
SSO240628P00077000 | 2024-06-12 11:21AM EDT | 77.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 65.53% |
SSO240628P00077500 | 2024-06-06 3:11PM EDT | 77.50 | 0.88 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 61.33% |
SSO240628P00078000 | 2024-06-24 3:30PM EDT | 78.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 94 | 57.03% |
SSO240628P00078500 | 2024-06-18 12:07PM EDT | 78.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 20 | 24 | 52.64% |
SSO240628P00079000 | 2024-06-18 10:30AM EDT | 79.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 30 | 34 | 56.74% |
SSO240628P00079500 | 2024-06-25 11:59AM EDT | 79.50 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 2 | 3 | 33.59% |
SSO240628P00080000 | 2024-06-26 10:29AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 15 | 29.69% |
SSO240628P00080500 | 2024-06-25 9:50AM EDT | 80.50 | 0.15 | 0.05 | 0.10 | -0.05 | -25.00% | 1 | 6 | 25.68% |
SSO240628P00081000 | 2024-06-26 10:20AM EDT | 81.00 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 1 | 105 | 24.61% |
SSO240628P00081500 | 2024-06-26 12:04PM EDT | 81.50 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 10 | 130 | 22.46% |
SSO240628P00082000 | 2024-06-26 9:43AM EDT | 82.00 | 0.40 | 0.25 | 0.30 | -0.15 | -27.27% | 3 | 88 | 21.24% |
SSO240628P00082500 | 2024-06-26 12:48PM EDT | 82.50 | 0.45 | 0.40 | 0.50 | -0.35 | -43.75% | 4 | 216 | 21.97% |
SSO240628P00083000 | 2024-06-24 3:49PM EDT | 83.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 157 | 391 | 22.27% |
SSO240628P00083500 | 2024-06-25 3:57PM EDT | 83.50 | 1.00 | 0.90 | 1.05 | -0.20 | -16.67% | 15 | 47 | 22.27% |
SSO240628P00084000 | 2024-06-24 1:01PM EDT | 84.00 | 1.29 | 1.30 | 1.45 | 0.00 | - | 10 | 116 | 24.12% |
SSO240628P00084500 | 2024-06-25 9:32AM EDT | 84.50 | 2.02 | 1.60 | 2.50 | +0.57 | +39.31% | 46 | 64 | 50.54% |
SSO240628P00085000 | 2024-06-21 9:30AM EDT | 85.00 | 2.29 | 0.30 | 4.20 | 0.00 | - | 17 | 48 | 98.78% |
SSO240628P00090000 | 2024-06-17 2:58PM EDT | 90.00 | 6.50 | 5.20 | 9.20 | 0.00 | - | - | 1 | 153.56% |