Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TM260116C00090000 | 2024-05-22 10:24AM EDT | 90.00 | 129.08 | 103.00 | 108.00 | 0.00 | - | 4 | 3 | 0.00% |
TM260116C00095000 | 2024-01-08 3:47PM EDT | 95.00 | 95.00 | 127.50 | 132.00 | 0.00 | - | 2 | 1 | 91.42% |
TM260116C00100000 | 2024-05-10 9:32AM EDT | 100.00 | 125.20 | 107.00 | 111.50 | 0.00 | - | - | 15 | 52.61% |
TM260116C00110000 | 2024-05-06 9:34AM EDT | 110.00 | 128.00 | 99.50 | 104.00 | 0.00 | - | 1 | 0 | 52.59% |
TM260116C00120000 | 2024-04-16 9:32AM EDT | 120.00 | 119.10 | 99.50 | 103.50 | 0.00 | - | 1 | 7 | 64.68% |
TM260116C00130000 | 2024-06-07 9:36AM EDT | 130.00 | 82.42 | 76.80 | 81.50 | 0.00 | - | 1 | 0 | 41.13% |
TM260116C00135000 | 2024-03-26 12:11PM EDT | 135.00 | 123.00 | 95.00 | 99.50 | 0.00 | - | 1 | 1 | 71.03% |
TM260116C00150000 | 2024-06-03 10:20AM EDT | 150.00 | 70.00 | 61.70 | 65.50 | 0.00 | - | 2 | 6 | 37.65% |
TM260116C00155000 | 2023-12-21 1:00PM EDT | 155.00 | 41.38 | 57.20 | 61.00 | 0.00 | - | 1 | 2 | 35.89% |
TM260116C00160000 | 2024-06-20 9:43AM EDT | 160.00 | 48.70 | 54.20 | 58.50 | 0.00 | - | 1 | 1 | 36.76% |
TM260116C00165000 | 2024-06-24 9:50AM EDT | 165.00 | 48.50 | 50.90 | 55.00 | 0.00 | - | 8 | 9 | 36.13% |
TM260116C00170000 | 2024-06-21 9:50AM EDT | 170.00 | 42.60 | 48.20 | 51.50 | 0.00 | - | 6 | 31 | 35.40% |
TM260116C00175000 | 2024-06-06 11:03AM EDT | 175.00 | 53.30 | 44.00 | 48.50 | 0.00 | - | 2 | 8 | 35.16% |
TM260116C00180000 | 2024-02-01 3:01PM EDT | 180.00 | 42.20 | 77.60 | 80.90 | 0.00 | - | 1 | 7 | 73.06% |
TM260116C00185000 | 2024-06-12 10:29AM EDT | 185.00 | 42.26 | 38.10 | 42.50 | 0.00 | - | 2 | 16 | 34.29% |
TM260116C00190000 | 2024-05-13 1:52PM EDT | 190.00 | 48.70 | 38.30 | 41.50 | 0.00 | - | 2 | 3 | 35.81% |
TM260116C00195000 | 2024-06-24 12:58PM EDT | 195.00 | 31.90 | 32.80 | 36.90 | 0.00 | - | 1 | 4 | 33.41% |
TM260116C00200000 | 2024-06-26 11:41AM EDT | 200.00 | 32.00 | 31.10 | 33.00 | +2.90 | +9.97% | 2 | 76 | 31.69% |
TM260116C00210000 | 2024-06-25 3:54PM EDT | 210.00 | 29.30 | 26.40 | 29.50 | +4.20 | +16.73% | 1 | 20 | 32.30% |
TM260116C00220000 | 2024-06-25 3:12PM EDT | 220.00 | 24.23 | 22.30 | 25.40 | +5.73 | +30.97% | 1 | 38 | 31.85% |
TM260116C00230000 | 2024-06-26 9:30AM EDT | 230.00 | 20.30 | 17.00 | 20.30 | +3.10 | +18.02% | 5 | 40 | 29.98% |
TM260116C00240000 | 2024-06-25 3:12PM EDT | 240.00 | 16.35 | 15.50 | 18.50 | +3.26 | +24.90% | 2 | 10 | 31.00% |
TM260116C00250000 | 2024-06-18 11:43AM EDT | 250.00 | 10.30 | 12.10 | 16.00 | 0.00 | - | 2 | 58 | 30.98% |
TM260116C00260000 | 2024-06-20 9:30AM EDT | 260.00 | 8.70 | 10.10 | 13.70 | 0.00 | - | 1 | 42 | 30.83% |
TM260116C00270000 | 2024-06-17 11:02AM EDT | 270.00 | 7.65 | 7.60 | 11.30 | 0.00 | - | 1 | 8 | 30.22% |
TM260116C00280000 | 2024-06-20 2:14PM EDT | 280.00 | 6.71 | 6.80 | 9.40 | 0.00 | - | 1 | 4 | 29.84% |
TM260116C00290000 | 2024-06-07 12:20PM EDT | 290.00 | 7.00 | 4.90 | 8.40 | 0.00 | - | 1 | 7 | 30.32% |
TM260116C00300000 | 2024-06-20 11:20AM EDT | 300.00 | 4.00 | 3.70 | 7.20 | 0.00 | - | 2 | 19 | 30.31% |
TM260116C00310000 | 2024-05-10 9:32AM EDT | 310.00 | 9.10 | 4.50 | 7.50 | 0.00 | - | 2 | 5 | 32.26% |
TM260116C00320000 | 2024-06-10 1:23PM EDT | 320.00 | 5.90 | 2.05 | 5.00 | 0.00 | - | 2 | 3 | 29.82% |
TM260116C00330000 | 2024-04-04 1:28PM EDT | 330.00 | 13.30 | 9.20 | 10.40 | 0.00 | - | 3 | 3 | 39.11% |
TM260116C00340000 | 2024-03-18 9:30AM EDT | 340.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
TM260116C00350000 | 2024-06-11 9:51AM EDT | 350.00 | 2.96 | 0.50 | 4.90 | 0.00 | - | 1 | 15 | 33.40% |
TM260116C00360000 | 2024-06-13 1:45PM EDT | 360.00 | 2.00 | 1.10 | 4.90 | 0.00 | - | 1 | 211 | 34.55% |
TM260116C00370000 | 2024-06-17 9:30AM EDT | 370.00 | 1.85 | 0.50 | 4.70 | 0.00 | - | 1 | 2 | 35.27% |
TM260116C00380000 | 2024-06-17 9:30AM EDT | 380.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 36.90% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TM260116P00090000 | 2024-06-12 9:30AM EDT | 90.00 | 1.15 | 0.00 | 5.00 | +0.10 | +9.52% | 2 | 16 | 54.37% |
TM260116P00095000 | 2024-06-21 9:32AM EDT | 95.00 | 1.30 | 0.75 | 5.00 | 0.00 | - | 1 | 124 | 51.31% |
TM260116P00100000 | 2024-06-12 9:30AM EDT | 100.00 | 1.45 | 1.30 | 3.00 | 0.00 | - | 1 | 15 | 41.98% |
TM260116P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 1.55 | 0.00 | 3.00 | 0.00 | - | 1 | 6 | 39.53% |
TM260116P00110000 | 2024-06-17 9:30AM EDT | 110.00 | 2.45 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 41.41% |
TM260116P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
TM260116P00120000 | 2024-05-23 9:30AM EDT | 120.00 | 2.25 | 2.05 | 5.50 | 0.00 | - | 1 | 18 | 39.33% |
TM260116P00125000 | 2024-05-14 1:36PM EDT | 125.00 | 2.45 | 1.55 | 6.00 | 0.00 | - | 1 | 3 | 38.07% |
TM260116P00130000 | 2024-06-26 9:30AM EDT | 130.00 | 3.60 | 3.00 | 4.10 | +1.15 | +46.94% | 1 | 7 | 31.53% |
TM260116P00135000 | 2024-06-13 9:34AM EDT | 135.00 | 4.00 | 3.60 | 4.70 | 0.00 | - | 1 | 26 | 30.80% |
TM260116P00140000 | 2024-06-13 10:18AM EDT | 140.00 | 5.00 | 4.10 | 5.20 | 0.00 | - | 1 | 3 | 29.75% |
TM260116P00145000 | 2024-06-26 9:30AM EDT | 145.00 | 5.30 | 4.80 | 6.90 | +0.99 | +22.97% | 1 | 18 | 30.79% |
TM260116P00150000 | 2024-06-14 9:30AM EDT | 150.00 | 5.82 | 5.70 | 7.60 | -1.18 | -16.86% | 2 | 9 | 29.80% |
TM260116P00155000 | 2024-06-25 1:00PM EDT | 155.00 | 7.00 | 5.50 | 8.40 | +2.80 | +66.67% | 1 | 7 | 28.89% |
TM260116P00160000 | 2024-05-17 12:11PM EDT | 160.00 | 6.00 | 7.10 | 11.80 | 0.00 | - | 20 | 35 | 31.50% |
TM260116P00165000 | 2024-03-27 9:30AM EDT | 165.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
TM260116P00170000 | 2024-04-16 10:37AM EDT | 170.00 | 7.40 | 6.90 | 9.60 | 0.00 | - | 3 | 14 | 24.10% |
TM260116P00175000 | 2024-06-18 9:34AM EDT | 175.00 | 15.05 | 11.10 | 15.50 | 0.00 | - | 1 | 11 | 29.05% |
TM260116P00180000 | 2024-06-21 10:26AM EDT | 180.00 | 16.35 | 13.10 | 16.30 | 0.00 | - | 1 | 18 | 27.54% |
TM260116P00185000 | 2024-04-01 11:35AM EDT | 185.00 | 9.91 | 10.50 | 13.00 | 0.00 | - | 1 | 3 | 21.47% |
TM260116P00190000 | 2024-06-17 11:31AM EDT | 190.00 | 20.75 | 16.00 | 20.20 | 0.00 | - | 2 | 72 | 26.78% |
TM260116P00195000 | 2024-06-21 2:36PM EDT | 195.00 | 23.00 | 19.20 | 22.30 | 0.00 | - | 1 | 4 | 26.34% |
TM260116P00200000 | 2024-06-05 11:15AM EDT | 200.00 | 20.59 | 21.80 | 22.50 | 0.00 | - | 2 | 112 | 23.85% |
TM260116P00210000 | 2024-06-24 12:58PM EDT | 210.00 | 27.35 | 26.30 | 29.50 | 0.00 | - | 1 | 13 | 25.10% |
TM260116P00220000 | 2024-05-15 11:09AM EDT | 220.00 | 24.60 | 33.00 | 37.50 | 0.00 | - | 3 | 13 | 26.75% |
TM260116P00230000 | 2024-05-14 11:55AM EDT | 230.00 | 30.95 | 38.50 | 41.40 | 0.00 | - | 1 | 7 | 23.76% |
TM260116P00240000 | 2024-05-13 10:35AM EDT | 240.00 | 36.70 | 40.50 | 45.00 | 0.00 | - | 8 | 38 | 19.51% |
TM260116P00250000 | 2024-05-09 2:44PM EDT | 250.00 | 37.60 | 47.50 | 52.00 | 0.00 | - | 5 | 40 | 17.97% |
TM260116P00260000 | 2024-05-07 11:26AM EDT | 260.00 | 42.30 | 52.10 | 56.30 | 0.00 | - | 4 | 7 | 0.00% |
TM260116P00300000 | 2024-02-07 10:31AM EDT | 300.00 | 79.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
TM260116P00380000 | 2024-04-26 3:48PM EDT | 380.00 | 152.46 | 161.00 | 165.50 | 0.00 | - | 1 | 0 | 0.00% |