Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
VLO240405C00130000 | 2024-03-08 11:02AM EDT | 130.00 | 40.10 | 39.75 | 42.25 | +19.96 | +99.11% | 1 | 1 | 101.56% |
VLO240405C00131000 | 2024-02-22 2:08PM EDT | 131.00 | 10.36 | 37.80 | 40.70 | 0.00 | - | 8 | 2 | 126.95% |
VLO240405C00135000 | 2024-03-21 3:51PM EDT | 135.00 | 36.37 | 34.95 | 36.85 | 0.00 | - | 1 | 0 | 83.59% |
VLO240405C00136000 | 2024-03-18 10:05AM EDT | 136.00 | 29.70 | 34.05 | 36.95 | 0.00 | - | 1 | 1 | 106.74% |
VLO240405C00138000 | 2024-03-20 11:47AM EDT | 138.00 | 31.07 | 31.30 | 34.00 | 0.00 | - | 4 | 0 | 114.70% |
VLO240405C00139000 | 2024-02-26 11:15AM EDT | 139.00 | 10.34 | 26.90 | 30.65 | 0.00 | - | 3 | 3 | 0.00% |
VLO240405C00140000 | 2024-03-28 2:53PM EDT | 140.00 | 30.14 | 29.55 | 32.70 | +10.92 | +56.82% | 5 | 16 | 83.30% |
VLO240405C00141000 | 2024-03-25 1:09PM EDT | 141.00 | 30.11 | 28.35 | 31.45 | 0.00 | - | 10 | 18 | 70.31% |
VLO240405C00142000 | 2024-03-22 3:03PM EDT | 142.00 | 28.65 | 27.25 | 30.90 | 0.00 | - | 9 | 9 | 76.47% |
VLO240405C00143000 | 2024-03-28 3:18PM EDT | 143.00 | 27.59 | 26.95 | 29.30 | +18.97 | +220.07% | 2 | 14 | 75.98% |
VLO240405C00144000 | 2024-03-07 2:10PM EDT | 144.00 | 24.34 | 25.30 | 27.95 | +15.66 | +180.41% | 1 | 22 | 96.04% |
VLO240405C00145000 | 2024-03-28 9:43AM EDT | 145.00 | 23.08 | 24.25 | 27.95 | +0.67 | +2.99% | 1 | 29 | 70.26% |
VLO240405C00146000 | 2024-03-22 11:11AM EDT | 146.00 | 24.45 | 24.35 | 26.00 | 0.00 | - | 2 | 7 | 70.46% |
VLO240405C00147000 | 2024-03-28 3:14PM EDT | 147.00 | 23.63 | 22.25 | 25.70 | +5.53 | +30.55% | 1 | 22 | 60.69% |
VLO240405C00148000 | 2024-03-21 12:06PM EDT | 148.00 | 22.43 | 21.30 | 24.80 | 0.00 | - | 1 | 28 | 61.33% |
VLO240405C00149000 | 2024-03-28 10:33AM EDT | 149.00 | 19.70 | 20.40 | 23.85 | -1.78 | -8.29% | 1 | 12 | 61.57% |
VLO240405C00150000 | 2024-03-28 1:16PM EDT | 150.00 | 19.80 | 20.25 | 21.55 | +1.33 | +7.20% | 5 | 61 | 50.78% |
VLO240405C00152500 | 2024-03-27 11:55AM EDT | 152.50 | 14.70 | 16.80 | 19.10 | 0.00 | - | 3 | 54 | 64.70% |
VLO240405C00155000 | 2024-03-26 10:52AM EDT | 155.00 | 13.25 | 15.50 | 16.40 | 0.00 | - | 6 | 123 | 53.76% |
VLO240405C00157500 | 2024-03-28 10:07AM EDT | 157.50 | 9.54 | 11.85 | 14.75 | -3.04 | -24.17% | 1 | 39 | 61.72% |
VLO240405C00160000 | 2024-03-28 2:05PM EDT | 160.00 | 10.37 | 9.80 | 11.60 | +1.10 | +11.87% | 44 | 61 | 44.02% |
VLO240405C00162500 | 2024-03-27 2:08PM EDT | 162.50 | 8.91 | 8.15 | 9.20 | +3.21 | +56.32% | 2 | 67 | 38.36% |
VLO240405C00165000 | 2024-03-28 3:53PM EDT | 165.00 | 6.75 | 5.45 | 6.60 | +2.98 | +79.05% | 163 | 294 | 29.40% |
VLO240405C00167500 | 2024-03-28 3:42PM EDT | 167.50 | 4.43 | 4.40 | 4.60 | +1.63 | +58.21% | 263 | 223 | 27.15% |
VLO240405C00170000 | 2024-03-28 3:59PM EDT | 170.00 | 2.95 | 2.83 | 2.92 | +1.30 | +78.79% | 187 | 276 | 25.44% |
VLO240405C00172500 | 2024-03-28 3:55PM EDT | 172.50 | 1.77 | 1.67 | 1.72 | +0.95 | +115.85% | 129 | 267 | 24.88% |
VLO240405C00175000 | 2024-03-28 3:54PM EDT | 175.00 | 0.98 | 0.90 | 0.95 | +0.48 | +96.00% | 151 | 240 | 24.93% |
VLO240405C00177500 | 2024-03-28 3:59PM EDT | 177.50 | 0.52 | 0.45 | 0.52 | +0.28 | +116.67% | 33 | 125 | 25.66% |
VLO240405C00180000 | 2024-03-28 3:50PM EDT | 180.00 | 0.26 | 0.22 | 0.26 | +0.13 | +100.00% | 67 | 78 | 26.03% |
VLO240405C00182500 | 2024-03-28 3:29PM EDT | 182.50 | 0.11 | 0.11 | 0.14 | +0.04 | +57.14% | 6 | 13 | 27.10% |
VLO240405C00185000 | 2024-03-26 11:15AM EDT | 185.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 208 | 297 | 28.42% |
VLO240405C00187500 | 2024-03-27 1:28PM EDT | 187.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 31 | 38 | 29.10% |
VLO240405C00190000 | 2024-03-26 12:31PM EDT | 190.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 19 | 18 | 32.62% |
VLO240405C00192500 | 2024-03-25 11:05AM EDT | 192.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 34.77% |
VLO240405C00195000 | 2024-03-22 11:11AM EDT | 195.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 53.42% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
VLO240405P00110000 | 2024-03-07 3:44PM EDT | 110.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 5 | 193.85% |
VLO240405P00115000 | 2024-02-26 10:32AM EDT | 115.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 4 | 4 | 177.49% |
VLO240405P00120000 | 2024-03-11 2:19PM EDT | 120.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 5 | 21 | 119.53% |
VLO240405P00123000 | 2024-03-07 2:21PM EDT | 123.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 152.49% |
VLO240405P00125000 | 2024-03-13 10:42AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 16 | 117.77% |
VLO240405P00126000 | 2024-03-07 1:56PM EDT | 126.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 115.23% |
VLO240405P00127000 | 2024-03-04 11:33AM EDT | 127.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 112.70% |
VLO240405P00128000 | 2024-03-07 11:09AM EDT | 128.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 11 | 40 | 110.16% |
VLO240405P00129000 | 2024-03-27 1:00PM EDT | 129.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 107.62% |
VLO240405P00130000 | 2024-03-28 3:04PM EDT | 130.00 | 0.02 | 0.00 | 0.52 | -0.19 | -90.48% | 1 | 38 | 98.44% |
VLO240405P00131000 | 2024-03-11 2:20PM EDT | 131.00 | 0.31 | 0.00 | 1.26 | 0.00 | - | - | 3 | 113.97% |
VLO240405P00132000 | 2024-03-22 1:55PM EDT | 132.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 85.16% |
VLO240405P00133000 | 2024-03-13 12:39PM EDT | 133.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 1 | 10 | 82.62% |
VLO240405P00134000 | 2024-03-13 9:46AM EDT | 134.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 4 | 95.31% |
VLO240405P00135000 | 2024-03-26 11:14AM EDT | 135.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 2 | 55 | 85.25% |
VLO240405P00136000 | 2024-03-20 9:47AM EDT | 136.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 90.43% |
VLO240405P00137000 | 2024-03-21 10:13AM EDT | 137.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 5 | 12 | 87.79% |
VLO240405P00138000 | 2024-03-07 10:51AM EDT | 138.00 | 1.63 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 57.03% |
VLO240405P00139000 | 2024-03-14 3:40PM EDT | 139.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 3 | 123 | 60.16% |
VLO240405P00140000 | 2024-03-19 11:38AM EDT | 140.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 22 | 56.64% |
VLO240405P00141000 | 2024-03-13 10:19AM EDT | 141.00 | 0.32 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 55.86% |
VLO240405P00142000 | 2024-03-21 12:07PM EDT | 142.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 76.07% |
VLO240405P00143000 | 2024-03-28 2:16PM EDT | 143.00 | 0.38 | 0.00 | 0.38 | +0.34 | +850.00% | 1 | 4 | 64.75% |
VLO240405P00144000 | 2024-03-25 11:57AM EDT | 144.00 | 0.03 | 0.00 | 0.67 | 0.00 | - | 11 | 28 | 69.73% |
VLO240405P00145000 | 2024-03-22 2:17PM EDT | 145.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 5 | 17 | 57.72% |
VLO240405P00146000 | 2024-03-25 11:57AM EDT | 146.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 10 | 13 | 51.56% |
VLO240405P00147000 | 2024-03-21 12:07PM EDT | 147.00 | 0.07 | 0.00 | 0.36 | 0.00 | - | 2 | 9 | 55.66% |
VLO240405P00148000 | 2024-03-13 1:15PM EDT | 148.00 | 1.02 | 0.00 | 0.66 | 0.00 | - | 2 | 15 | 60.25% |
VLO240405P00149000 | 2024-03-28 1:27PM EDT | 149.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 6 | 32 | 39.06% |
VLO240405P00150000 | 2024-03-28 12:32PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 20 | 102 | 37.50% |
VLO240405P00152500 | 2024-03-28 12:39PM EDT | 152.50 | 0.04 | 0.01 | 0.03 | -0.05 | -55.56% | 1 | 24 | 33.20% |
VLO240405P00155000 | 2024-03-28 3:16PM EDT | 155.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 49 | 378 | 30.08% |
VLO240405P00157500 | 2024-03-28 3:09PM EDT | 157.50 | 0.07 | 0.04 | 0.06 | -0.21 | -75.00% | 55 | 320 | 27.44% |
VLO240405P00160000 | 2024-03-28 3:16PM EDT | 160.00 | 0.12 | 0.09 | 0.12 | -0.43 | -78.18% | 61 | 343 | 25.88% |
VLO240405P00162500 | 2024-03-28 3:57PM EDT | 162.50 | 0.21 | 0.20 | 0.24 | -0.66 | -75.86% | 3,685 | 432 | 24.41% |
VLO240405P00165000 | 2024-03-28 3:58PM EDT | 165.00 | 0.48 | 0.47 | 0.53 | -1.01 | -67.79% | 190 | 161 | 23.83% |
VLO240405P00167500 | 2024-03-28 3:56PM EDT | 167.50 | 1.03 | 1.04 | 1.10 | -1.39 | -57.44% | 139 | 359 | 23.63% |
VLO240405P00170000 | 2024-03-28 3:56PM EDT | 170.00 | 1.91 | 1.89 | 2.02 | -2.41 | -55.79% | 350 | 303 | 23.34% |
VLO240405P00172500 | 2024-03-28 3:58PM EDT | 172.50 | 3.15 | 3.25 | 3.40 | -2.92 | -48.11% | 36 | 22 | 23.56% |
VLO240405P00175000 | 2024-03-28 3:59PM EDT | 175.00 | 4.95 | 4.90 | 5.25 | -3.45 | -41.07% | 153 | 3 | 24.81% |