Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TSCO240405C00230000 | 2024-02-27 11:35AM EDT | 230.00 | 19.32 | 30.50 | 33.40 | 0.00 | - | - | 3 | 75.49% |
TSCO240405C00235000 | 2024-02-27 11:35AM EDT | 235.00 | 15.24 | 25.50 | 28.40 | 0.00 | - | - | 3 | 66.31% |
TSCO240405C00240000 | 2024-03-28 9:30AM EDT | 240.00 | 22.21 | 20.00 | 23.20 | -5.22 | -19.03% | 1 | 8 | 54.74% |
TSCO240405C00245000 | 2024-03-28 10:42AM EDT | 245.00 | 15.62 | 15.10 | 18.80 | -6.60 | -29.70% | 4 | 54 | 51.66% |
TSCO240405C00250000 | 2024-03-21 2:21PM EDT | 250.00 | 17.20 | 10.90 | 13.80 | 0.00 | - | 3 | 3 | 41.53% |
TSCO240405C00255000 | 2024-03-28 2:06PM EDT | 255.00 | 7.76 | 6.00 | 8.10 | -4.04 | -34.24% | 1 | 80 | 25.17% |
TSCO240405C00257500 | 2024-03-28 3:49PM EDT | 257.50 | 5.90 | 5.30 | 6.00 | +1.44 | +32.29% | 3 | 18 | 22.78% |
TSCO240405C00260000 | 2024-03-28 3:42PM EDT | 260.00 | 4.27 | 3.70 | 4.10 | +1.07 | +33.44% | 15 | 25 | 20.55% |
TSCO240405C00262500 | 2024-03-27 3:28PM EDT | 262.50 | 2.70 | 2.40 | 2.70 | +1.16 | +75.32% | 3 | 36 | 19.86% |
TSCO240405C00265000 | 2024-03-28 2:49PM EDT | 265.00 | 1.45 | 1.35 | 1.70 | +0.35 | +31.82% | 3 | 49 | 19.70% |
TSCO240405C00267500 | 2024-03-27 9:40AM EDT | 267.50 | 0.70 | 0.70 | 0.95 | -0.35 | -33.33% | 6 | 31 | 19.15% |
TSCO240405C00270000 | 2024-03-28 10:20AM EDT | 270.00 | 0.45 | 0.30 | 0.55 | -0.10 | -18.18% | 5 | 33 | 19.51% |
TSCO240405C00272500 | 2024-03-27 3:34PM EDT | 272.50 | 0.12 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 19.78% |
TSCO240405C00275000 | 2024-03-21 10:09AM EDT | 275.00 | 1.00 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 22.12% |
TSCO240405C00277500 | 2024-03-21 10:43AM EDT | 277.50 | 1.16 | 0.00 | 0.50 | 0.00 | - | - | 1 | 29.64% |
TSCO240405C00280000 | 2024-03-25 9:30AM EDT | 280.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 31.20% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TSCO240405P00230000 | 2024-03-22 3:41PM EDT | 230.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 52.30% |
TSCO240405P00235000 | 2024-03-28 3:29PM EDT | 235.00 | 0.17 | 0.00 | 0.50 | -0.25 | -59.52% | 1 | 17 | 48.05% |
TSCO240405P00240000 | 2024-03-21 9:46AM EDT | 240.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 49 | 40.53% |
TSCO240405P00242500 | 2024-03-19 12:02PM EDT | 242.50 | 0.75 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 36.74% |
TSCO240405P00245000 | 2024-03-26 11:36AM EDT | 245.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 4 | 10 | 32.08% |
TSCO240405P00247500 | 2024-03-27 3:00PM EDT | 247.50 | 0.37 | 0.00 | 0.95 | 0.00 | - | 1 | 28 | 35.06% |
TSCO240405P00250000 | 2024-03-28 3:05PM EDT | 250.00 | 0.20 | 0.10 | 0.30 | -0.38 | -65.52% | 2 | 25 | 21.97% |
TSCO240405P00252500 | 2024-03-28 3:05PM EDT | 252.50 | 0.35 | 0.25 | 0.45 | -0.93 | -72.66% | 2 | 14 | 20.44% |
TSCO240405P00255000 | 2024-03-28 3:29PM EDT | 255.00 | 0.75 | 0.55 | 0.75 | -0.90 | -54.55% | 5 | 28 | 19.53% |
TSCO240405P00257500 | 2024-03-28 1:36PM EDT | 257.50 | 1.21 | 1.05 | 1.25 | -1.29 | -51.60% | 23 | 10 | 18.80% |
TSCO240405P00260000 | 2024-03-28 2:47PM EDT | 260.00 | 2.15 | 1.85 | 2.05 | -1.72 | -44.44% | 8 | 57 | 18.35% |
TSCO240405P00262500 | 2024-03-28 2:32PM EDT | 262.50 | 3.00 | 2.95 | 3.20 | -1.50 | -33.33% | 16 | 2 | 18.04% |
TSCO240405P00265000 | 2024-03-27 1:00PM EDT | 265.00 | 6.70 | 4.40 | 4.80 | 0.00 | - | 8 | 60 | 18.43% |
TSCO240405P00267500 | 2024-03-27 12:49PM EDT | 267.50 | 8.26 | 6.00 | 8.00 | 0.00 | - | 33 | 36 | 29.03% |
TSCO240405P00270000 | 2024-03-25 3:22PM EDT | 270.00 | 11.13 | 8.10 | 10.40 | 0.00 | - | 4 | 54 | 33.47% |