Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TOL240322C00070000 | 2024-02-21 10:44AM EDT | 70.00 | 39.90 | 48.10 | 51.50 | 0.00 | - | - | 1 | 258.20% |
TOL240322C00080000 | 2024-02-22 11:12AM EDT | 80.00 | 29.90 | 38.20 | 41.00 | 0.00 | - | 2 | 1 | 145.31% |
TOL240322C00085000 | 2024-02-20 11:26AM EDT | 85.00 | 17.30 | 32.70 | 35.90 | 0.00 | - | - | 6 | 257.42% |
TOL240322C00088000 | 2024-02-21 10:43AM EDT | 88.00 | 21.80 | 30.50 | 32.50 | 0.00 | - | - | 3 | 215.23% |
TOL240322C00089000 | 2024-02-22 11:19AM EDT | 89.00 | 19.90 | 28.80 | 32.50 | 0.00 | - | 1 | 0 | 128.91% |
TOL240322C00090000 | 2024-02-13 10:51AM EDT | 90.00 | 11.77 | 26.80 | 29.80 | 0.00 | - | - | 2 | 149.22% |
TOL240322C00091000 | 2024-02-05 4:50PM EDT | 91.00 | 10.40 | 24.60 | 27.90 | 0.00 | - | - | 1 | 0.00% |
TOL240322C00093000 | 2024-02-13 11:03AM EDT | 93.00 | 9.10 | 23.60 | 26.50 | 0.00 | - | 1 | 2 | 0.00% |
TOL240322C00094000 | 2024-02-12 11:11AM EDT | 94.00 | 11.10 | 28.60 | 30.80 | 0.00 | - | 6 | 5 | 297.07% |
TOL240322C00095000 | 2024-02-21 2:02PM EDT | 95.00 | 13.40 | 23.50 | 26.10 | 0.00 | - | - | 5 | 125.00% |
TOL240322C00096000 | 2024-02-21 12:05PM EDT | 96.00 | 15.17 | 22.70 | 25.30 | 0.00 | - | - | 5 | 137.11% |
TOL240322C00097000 | 2024-02-16 11:21AM EDT | 97.00 | 8.87 | 21.70 | 25.60 | 0.00 | - | 1 | 2 | 167.48% |
TOL240322C00098000 | 2024-02-20 11:30AM EDT | 98.00 | 6.92 | 20.10 | 22.40 | 0.00 | - | 10 | 10 | 149.61% |
TOL240322C00099000 | 2024-03-04 10:46AM EDT | 99.00 | 20.57 | 19.70 | 21.60 | 0.00 | - | 1 | 13 | 87.11% |
TOL240322C00100000 | 2024-03-18 2:43PM EDT | 100.00 | 20.50 | 18.40 | 21.00 | +0.75 | +3.80% | 1 | 51 | 90.63% |
TOL240322C00101000 | 2024-03-15 2:37PM EDT | 101.00 | 18.74 | 17.00 | 19.50 | 0.00 | - | 2 | 2 | 136.82% |
TOL240322C00102000 | 2024-02-20 10:34AM EDT | 102.00 | 4.55 | 16.00 | 18.50 | 0.00 | - | 2 | 5 | 130.96% |
TOL240322C00103000 | 2024-03-18 3:18PM EDT | 103.00 | 17.39 | 15.20 | 17.40 | +2.74 | +18.70% | 3 | 6 | 120.85% |
TOL240322C00104000 | 2024-03-01 10:44AM EDT | 104.00 | 11.15 | 13.80 | 16.50 | 0.00 | - | 5 | 23 | 119.24% |
TOL240322C00105000 | 2024-02-23 11:08AM EDT | 105.00 | 8.90 | 13.40 | 15.30 | 0.00 | - | 4 | 9 | 105.18% |
TOL240322C00106000 | 2024-03-15 12:11PM EDT | 106.00 | 13.66 | 12.10 | 14.60 | 0.00 | - | 2 | 7 | 111.23% |
TOL240322C00107000 | 2024-03-07 1:58PM EDT | 107.00 | 14.30 | 11.50 | 13.80 | 0.00 | - | 1 | 1 | 55.47% |
TOL240322C00108000 | 2024-02-22 3:35PM EDT | 108.00 | 5.26 | 9.30 | 14.00 | 0.00 | - | 6 | 6 | 51.56% |
TOL240322C00109000 | 2024-03-15 2:12PM EDT | 109.00 | 10.67 | 10.40 | 11.80 | 0.00 | - | 1 | 9 | 74.80% |
TOL240322C00110000 | 2024-03-15 2:36PM EDT | 110.00 | 10.18 | 8.50 | 11.60 | 0.00 | - | 10 | 24 | 67.38% |
TOL240322C00111000 | 2024-03-15 2:01PM EDT | 111.00 | 8.78 | 8.40 | 9.10 | 0.00 | - | 8 | 12 | 64.06% |
TOL240322C00112000 | 2024-03-01 1:08PM EDT | 112.00 | 6.10 | 7.10 | 9.10 | 0.00 | - | 1 | 3 | 58.59% |
TOL240322C00113000 | 2024-03-15 2:13PM EDT | 113.00 | 6.91 | 6.50 | 8.30 | 0.00 | - | 3 | 10 | 62.70% |
TOL240322C00114000 | 2024-03-18 10:35AM EDT | 114.00 | 6.00 | 5.70 | 6.90 | -0.38 | -5.96% | 1 | 8 | 53.66% |
TOL240322C00115000 | 2024-03-18 9:56AM EDT | 115.00 | 4.88 | 4.90 | 6.90 | -0.72 | -12.86% | 1 | 37 | 62.99% |
TOL240322C00116000 | 2024-03-18 9:55AM EDT | 116.00 | 4.20 | 4.00 | 4.30 | -0.45 | -9.68% | 1 | 15 | 41.21% |
TOL240322C00117000 | 2024-03-18 2:05PM EDT | 117.00 | 3.90 | 3.30 | 5.10 | 0.00 | - | 1 | 36 | 55.03% |
TOL240322C00118000 | 2024-03-18 9:43AM EDT | 118.00 | 3.57 | 2.65 | 2.80 | +0.27 | +8.18% | 22 | 32 | 38.43% |
TOL240322C00119000 | 2024-03-18 1:12PM EDT | 119.00 | 2.45 | 2.05 | 2.20 | -0.55 | -18.33% | 6 | 39 | 38.04% |
TOL240322C00120000 | 2024-03-18 3:18PM EDT | 120.00 | 2.07 | 1.55 | 1.70 | -0.43 | -17.20% | 32 | 317 | 38.04% |
TOL240322C00121000 | 2024-03-18 3:45PM EDT | 121.00 | 1.20 | 1.15 | 1.25 | -0.60 | -33.33% | 22 | 20 | 37.33% |
TOL240322C00122000 | 2024-03-18 3:26PM EDT | 122.00 | 1.00 | 0.80 | 0.95 | -0.55 | -35.48% | 85 | 70 | 38.14% |
TOL240322C00123000 | 2024-03-18 12:50PM EDT | 123.00 | 0.75 | 0.55 | 0.70 | -0.45 | -37.50% | 57 | 62 | 38.53% |
TOL240322C00124000 | 2024-03-18 1:48PM EDT | 124.00 | 0.59 | 0.35 | 0.45 | -0.21 | -26.25% | 19 | 62 | 37.21% |
TOL240322C00125000 | 2024-03-18 2:04PM EDT | 125.00 | 0.40 | 0.20 | 0.30 | -0.27 | -40.30% | 15 | 70 | 37.11% |
TOL240322C00126000 | 2024-03-18 12:54PM EDT | 126.00 | 0.20 | 0.10 | 0.20 | -0.25 | -55.56% | 207 | 10 | 37.31% |
TOL240322C00127000 | 2024-03-18 2:50PM EDT | 127.00 | 0.15 | 0.05 | 0.15 | -0.17 | -53.12% | 2 | 312 | 38.67% |
TOL240322C00128000 | 2024-03-18 2:50PM EDT | 128.00 | 0.10 | 0.00 | 0.10 | -1.03 | -91.15% | 3 | 6 | 39.06% |
TOL240322C00129000 | 2024-03-14 3:45PM EDT | 129.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 42.58% |
TOL240322C00130000 | 2024-03-15 2:01PM EDT | 130.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 17 | 118 | 40.63% |
TOL240322C00133000 | 2024-03-12 3:48PM EDT | 133.00 | 0.30 | - | 0.05 | 0.00 | - | - | 1 | 49.81% |
TOL240322C00134000 | 2024-03-13 9:56AM EDT | 134.00 | 0.19 | - | 0.05 | 0.00 | - | - | 100 | 52.73% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TOL240322P00085000 | 2024-02-07 10:31AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
TOL240322P00086000 | 2024-02-13 4:28PM EDT | 86.00 | 0.83 | 0.00 | 0.15 | 0.00 | - | - | 1 | 143.36% |
TOL240322P00088000 | 2024-03-12 10:21AM EDT | 88.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 127.34% |
TOL240322P00090000 | 2024-02-12 10:32AM EDT | 90.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 187.89% |
TOL240322P00091000 | 2024-03-04 10:55AM EDT | 91.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 7 | 0 | 105.47% |
TOL240322P00092000 | 2024-03-04 10:55AM EDT | 92.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 7 | 4 | 110.94% |
TOL240322P00093000 | 2024-02-21 12:58PM EDT | 93.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 6 | 14 | 107.03% |
TOL240322P00094000 | 2024-02-21 10:33AM EDT | 94.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 1 | 140 | 113.67% |
TOL240322P00095000 | 2024-03-11 2:16PM EDT | 95.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 98.83% |
TOL240322P00097000 | 2024-02-21 2:43PM EDT | 97.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 40 | 43 | 107.62% |
TOL240322P00098000 | 2024-03-06 4:54PM EDT | 98.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 7 | 26 | 86.72% |
TOL240322P00099000 | 2024-02-23 10:51AM EDT | 99.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 75.78% |
TOL240322P00100000 | 2024-03-14 11:10AM EDT | 100.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 71.88% |
TOL240322P00101000 | 2024-03-11 12:01PM EDT | 101.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 6 | 12 | 68.75% |
TOL240322P00102000 | 2024-03-11 3:45PM EDT | 102.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 46 | 64.84% |
TOL240322P00103000 | 2024-03-04 10:35AM EDT | 103.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 61.72% |
TOL240322P00104000 | 2024-02-29 2:30PM EDT | 104.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 57.81% |
TOL240322P00105000 | 2024-03-18 11:02AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 13 | 54.69% |
TOL240322P00106000 | 2024-03-18 10:03AM EDT | 106.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 8 | 50.78% |
TOL240322P00107000 | 2024-03-18 9:36AM EDT | 107.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 3 | 11 | 52.54% |
TOL240322P00108000 | 2024-03-18 9:52AM EDT | 108.00 | 0.16 | 0.00 | 0.10 | -0.32 | -66.67% | 10 | 6 | 54.88% |
TOL240322P00109000 | 2024-03-14 3:53PM EDT | 109.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 50.78% |
TOL240322P00110000 | 2024-03-18 1:01PM EDT | 110.00 | 0.10 | 0.00 | 0.45 | -0.05 | -33.33% | 17 | 96 | 55.47% |
TOL240322P00111000 | 2024-03-18 3:56PM EDT | 111.00 | 0.11 | 0.05 | 0.15 | -0.13 | -54.17% | 3 | 5 | 46.29% |
TOL240322P00112000 | 2024-03-18 2:42PM EDT | 112.00 | 0.14 | 0.10 | 0.20 | -0.38 | -73.08% | 8 | 95 | 44.73% |
TOL240322P00113000 | 2024-03-18 12:24PM EDT | 113.00 | 0.19 | 0.15 | 0.25 | -0.13 | -40.62% | 4 | 25 | 42.48% |
TOL240322P00114000 | 2024-03-18 3:44PM EDT | 114.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 163 | 38 | 39.65% |
TOL240322P00115000 | 2024-03-18 2:50PM EDT | 115.00 | 0.30 | 0.35 | 0.45 | -0.26 | -46.43% | 35 | 164 | 39.55% |
TOL240322P00116000 | 2024-03-18 3:37PM EDT | 116.00 | 0.46 | 0.50 | 0.65 | -0.27 | -36.99% | 17 | 25 | 39.36% |
TOL240322P00117000 | 2024-03-18 3:30PM EDT | 117.00 | 0.64 | 0.70 | 0.80 | -0.41 | -39.05% | 65 | 152 | 36.52% |
TOL240322P00118000 | 2024-03-18 3:56PM EDT | 118.00 | 1.04 | 1.00 | 1.15 | -0.35 | -25.18% | 15 | 129 | 36.96% |
TOL240322P00119000 | 2024-03-18 12:11PM EDT | 119.00 | 1.26 | 1.40 | 1.55 | -0.39 | -23.64% | 15 | 68 | 36.65% |
TOL240322P00120000 | 2024-03-18 3:00PM EDT | 120.00 | 1.60 | 1.85 | 2.10 | -0.55 | -25.58% | 28 | 80 | 37.65% |
TOL240322P00121000 | 2024-03-18 3:59PM EDT | 121.00 | 2.60 | 2.45 | 2.65 | -0.27 | -9.41% | 22 | 77 | 36.91% |
TOL240322P00122000 | 2024-03-15 3:59PM EDT | 122.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 12 | 20 | 36.52% |
TOL240322P00123000 | 2024-03-15 2:39PM EDT | 123.00 | 4.25 | 3.80 | 4.20 | 0.00 | - | 1 | 19 | 40.53% |
TOL240322P00124000 | 2024-03-15 1:54PM EDT | 124.00 | 5.20 | 3.50 | 4.90 | 0.00 | - | - | 4 | 38.14% |
TOL240322P00125000 | 2024-03-18 11:56AM EDT | 125.00 | 5.40 | 5.50 | 6.80 | 0.00 | - | 11 | 15 | 50.64% |
TOL240322P00135000 | 2024-02-22 12:37PM EDT | 135.00 | 24.60 | 14.00 | 17.00 | 0.00 | - | 2 | 0 | 59.77% |