Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
VZ240322C00025000 | 2024-03-15 2:29PM EDT | 25.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
VZ240322C00030000 | 2024-03-13 10:36AM EDT | 30.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
VZ240322C00033000 | 2024-02-08 11:49AM EDT | 33.00 | 6.90 | 6.30 | 6.80 | 0.00 | - | - | 1 | 0.00% |
VZ240322C00034000 | 2024-02-26 11:33AM EDT | 34.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VZ240322C00035000 | 2024-03-14 11:45AM EDT | 35.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
VZ240322C00036000 | 2024-02-15 11:23AM EDT | 36.00 | 4.80 | 3.40 | 3.75 | 0.00 | - | 1 | 0 | 0.00% |
VZ240322C00036500 | 2024-03-12 3:14PM EDT | 36.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
VZ240322C00037000 | 2024-03-15 2:09PM EDT | 37.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
VZ240322C00037500 | 2024-03-15 10:50AM EDT | 37.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
VZ240322C00038000 | 2024-03-18 3:56PM EDT | 38.00 | 1.99 | 0.00 | 0.00 | +0.71 | +55.47% | 68 | 0 | 0.00% |
VZ240322C00038500 | 2024-03-18 3:27PM EDT | 38.50 | 1.40 | 0.00 | 0.00 | +0.54 | +62.79% | 4 | 0 | 0.00% |
VZ240322C00039000 | 2024-03-18 3:58PM EDT | 39.00 | 1.00 | 0.00 | 0.00 | +0.23 | +29.87% | 386 | 0 | 0.00% |
VZ240322C00039500 | 2024-03-18 3:56PM EDT | 39.50 | 0.61 | 0.00 | 0.00 | +0.18 | +41.86% | 1,757 | 0 | 0.00% |
VZ240322C00040000 | 2024-03-18 3:59PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | +0.08 | +33.33% | 2,837 | 0 | 0.78% |
VZ240322C00040500 | 2024-03-18 3:59PM EDT | 40.50 | 0.14 | 0.00 | 0.00 | +0.03 | +27.27% | 1,741 | 0 | 3.13% |
VZ240322C00041000 | 2024-03-18 3:56PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 6.25% |
VZ240322C00041500 | 2024-03-18 3:55PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 175 | 0 | 12.50% |
VZ240322C00042000 | 2024-03-18 2:52PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
VZ240322C00042500 | 2024-03-18 3:33PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 251 | 0 | 12.50% |
VZ240322C00043000 | 2024-03-18 3:59PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 426 | 0 | 25.00% |
VZ240322C00043500 | 2024-03-11 12:19PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
VZ240322C00044000 | 2024-03-13 3:12PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 25.00% |
VZ240322C00044500 | 2024-03-08 11:42AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
VZ240322C00045000 | 2024-03-15 3:31PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 229 | 51.56% |
VZ240322C00045500 | 2024-03-08 12:02PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
VZ240322C00046000 | 2024-03-14 3:45PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
VZ240322C00047000 | 2024-03-13 11:58AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
VZ240322C00048000 | 2024-03-05 2:47PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
VZ240322C00049000 | 2024-02-23 10:30AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
VZ240322C00050000 | 2024-02-26 12:01PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
VZ240322C00052000 | 2024-02-02 2:31PM EDT | 52.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 1 | 1 | 199.41% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
VZ240322P00033000 | 2024-03-14 3:56PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
VZ240322P00034000 | 2024-03-07 4:30PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 164 | 50.00% |
VZ240322P00035000 | 2024-03-01 1:22PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
VZ240322P00035500 | 2024-03-07 1:30PM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
VZ240322P00036000 | 2024-03-15 3:33PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
VZ240322P00036500 | 2024-03-14 3:57PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
VZ240322P00037000 | 2024-03-18 1:31PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 49 | 0 | 25.00% |
VZ240322P00037500 | 2024-03-18 1:28PM EDT | 37.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 71 | 141 | 33.59% |
VZ240322P00038000 | 2024-03-18 3:46PM EDT | 38.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 113 | 756 | 30.08% |
VZ240322P00038500 | 2024-03-18 3:55PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 615 | 0 | 12.50% |
VZ240322P00039000 | 2024-03-18 3:59PM EDT | 39.00 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 2,386 | 3,595 | 21.68% |
VZ240322P00039500 | 2024-03-18 3:59PM EDT | 39.50 | 0.16 | 0.00 | 0.00 | -0.21 | -56.76% | 2,320 | 0 | 3.13% |
VZ240322P00040000 | 2024-03-18 3:53PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | -0.31 | -45.59% | 613 | 0 | 0.00% |
VZ240322P00040500 | 2024-03-18 3:48PM EDT | 40.50 | 0.74 | 0.00 | 0.00 | -0.43 | -36.75% | 44 | 0 | 0.00% |
VZ240322P00041000 | 2024-03-18 3:58PM EDT | 41.00 | 1.13 | 1.06 | 1.22 | -0.60 | -34.68% | 13 | 690 | 30.66% |
VZ240322P00041500 | 2024-03-18 10:29AM EDT | 41.50 | 2.07 | 0.00 | 0.00 | -0.01 | -0.48% | 3 | 0 | 0.00% |
VZ240322P00042000 | 2024-03-18 11:38AM EDT | 42.00 | 2.38 | 0.00 | 0.00 | +0.02 | +0.85% | 3 | 0 | 0.00% |
VZ240322P00042500 | 2024-03-18 2:03PM EDT | 42.50 | 2.74 | 0.00 | 0.00 | +0.48 | +21.24% | 3 | 0 | 0.00% |
VZ240322P00043000 | 2024-03-13 1:01PM EDT | 43.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VZ240322P00044000 | 2024-02-29 1:02PM EDT | 44.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VZ240322P00045000 | 2024-02-26 12:09PM EDT | 45.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
VZ240322P00046000 | 2024-03-06 4:25PM EDT | 46.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
VZ240322P00047000 | 2024-02-09 11:14AM EDT | 47.00 | 7.05 | 7.20 | 7.75 | 0.00 | - | - | 0 | 137.89% |
VZ240322P00049000 | 2024-02-16 3:31PM EDT | 49.00 | 8.25 | 9.25 | 9.65 | 0.00 | - | 1 | 0 | 158.20% |