Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
VZ220701C00030000 | 2022-06-24 10:06AM EDT | 30.00 | 20.90 | 20.85 | 21.05 | +0.40 | +1.95% | 15 | 6 | 207.81% |
VZ220701C00035000 | 2022-06-17 3:02PM EDT | 35.00 | 14.10 | 15.80 | 16.15 | 0.00 | - | 4 | 4 | 118.75% |
VZ220701C00040000 | 2022-06-22 2:24PM EDT | 40.00 | 10.98 | 10.75 | 11.10 | 0.00 | - | 2 | 4 | 115.04% |
VZ220701C00042000 | 2022-06-24 3:55PM EDT | 42.00 | 8.95 | 8.85 | 9.05 | +1.10 | +14.01% | 2 | 1 | 87.50% |
VZ220701C00045000 | 2022-06-23 9:40AM EDT | 45.00 | 6.65 | 5.85 | 6.20 | 0.00 | - | 5 | 19 | 57.23% |
VZ220701C00045500 | 2022-06-21 3:21PM EDT | 45.50 | 5.40 | 5.35 | 5.65 | 0.00 | - | 24 | 22 | 67.97% |
VZ220701C00046000 | 2022-06-14 3:18PM EDT | 46.00 | 3.25 | 4.85 | 5.15 | 0.00 | - | 6 | 4 | 62.89% |
VZ220701C00046500 | 2022-06-17 3:20PM EDT | 46.50 | 2.75 | 4.40 | 4.65 | 0.00 | - | 4 | 9 | 58.01% |
VZ220701C00047000 | 2022-06-24 3:55PM EDT | 47.00 | 4.05 | 3.90 | 4.15 | -0.86 | -17.52% | 18 | 39 | 52.93% |
VZ220701C00047500 | 2022-06-23 9:32AM EDT | 47.50 | 3.75 | 3.45 | 3.65 | 0.00 | - | 2 | 8 | 47.95% |
VZ220701C00048000 | 2022-06-24 2:32PM EDT | 48.00 | 2.99 | 2.97 | 3.15 | -0.96 | -24.30% | 1 | 108 | 42.77% |
VZ220701C00048500 | 2022-06-23 2:39PM EDT | 48.50 | 3.05 | 2.49 | 2.64 | -0.37 | -10.82% | 1 | 74 | 36.91% |
VZ220701C00049000 | 2022-06-24 3:32PM EDT | 49.00 | 2.05 | 2.01 | 2.19 | -0.93 | -31.21% | 28 | 672 | 34.67% |
VZ220701C00049500 | 2022-06-24 3:49PM EDT | 49.50 | 1.69 | 1.58 | 1.71 | -0.96 | -36.23% | 105 | 838 | 29.98% |
VZ220701C00050000 | 2022-06-24 3:59PM EDT | 50.00 | 1.20 | 1.20 | 1.29 | -1.09 | -47.60% | 367 | 2,089 | 27.44% |
VZ220701C00050500 | 2022-06-24 3:56PM EDT | 50.50 | 0.85 | 0.84 | 0.93 | -1.00 | -54.05% | 503 | 575 | 26.03% |
VZ220701C00051000 | 2022-06-24 3:59PM EDT | 51.00 | 0.58 | 0.57 | 0.63 | -0.76 | -56.72% | 1,203 | 3,196 | 24.90% |
VZ220701C00051500 | 2022-06-24 3:59PM EDT | 51.50 | 0.35 | 0.34 | 0.40 | -0.63 | -64.29% | 2,232 | 611 | 24.22% |
VZ220701C00052000 | 2022-06-24 3:57PM EDT | 52.00 | 0.18 | 0.20 | 0.22 | -0.56 | -75.68% | 2,041 | 1,725 | 22.85% |
VZ220701C00052500 | 2022-06-24 3:59PM EDT | 52.50 | 0.10 | 0.09 | 0.13 | -0.40 | -80.00% | 322 | 1,939 | 23.34% |
VZ220701C00053000 | 2022-06-24 3:59PM EDT | 53.00 | 0.05 | 0.05 | 0.07 | -0.25 | -83.33% | 621 | 1,041 | 23.44% |
VZ220701C00053500 | 2022-06-24 2:49PM EDT | 53.50 | 0.03 | 0.02 | 0.04 | -0.16 | -84.21% | 247 | 146 | 24.22% |
VZ220701C00054000 | 2022-06-24 3:33PM EDT | 54.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 60 | 2,099 | 26.17% |
VZ220701C00054500 | 2022-06-24 11:32AM EDT | 54.50 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 7 | 42 | 27.34% |
VZ220701C00055000 | 2022-06-24 2:59PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 10 | 652 | 32.81% |
VZ220701C00056000 | 2022-06-24 3:40PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 331 | 32.81% |
VZ220701C00057000 | 2022-06-15 10:56AM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 396 | 44.92% |
VZ220701C00058000 | 2022-06-23 3:59PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 207 | 50.39% |
VZ220701C00059000 | 2022-06-14 10:25AM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 65 | 537 | 53.13% |
VZ220701C00060000 | 2022-06-13 3:14PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 215 | 53.13% |
VZ220701C00065000 | 2022-06-09 10:42AM EDT | 65.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 48 | 87.50% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
VZ220701P00030000 | 2022-06-16 11:16AM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 15 | 143.75% |
VZ220701P00035000 | 2022-06-15 9:41AM EDT | 35.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 106.25% |
VZ220701P00040000 | 2022-06-21 9:36AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 290 | 80.47% |
VZ220701P00041000 | 2022-06-24 12:07PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 391 | 65.63% |
VZ220701P00042000 | 2022-06-22 3:25PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 90 | 136 | 65.63% |
VZ220701P00043000 | 2022-06-24 2:49PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 462 | 56.25% |
VZ220701P00044000 | 2022-06-24 11:27AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 124 | 51.56% |
VZ220701P00045000 | 2022-06-24 2:56PM EDT | 45.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 38 | 309 | 50.00% |
VZ220701P00045500 | 2022-06-24 3:49PM EDT | 45.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 122 | 563 | 48.44% |
VZ220701P00046000 | 2022-06-24 2:12PM EDT | 46.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 115 | 260 | 46.48% |
VZ220701P00046500 | 2022-06-24 3:55PM EDT | 46.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 74 | 138 | 42.38% |
VZ220701P00047000 | 2022-06-24 3:55PM EDT | 47.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 23 | 828 | 39.84% |
VZ220701P00047500 | 2022-06-24 3:53PM EDT | 47.50 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 19 | 164 | 36.91% |
VZ220701P00048000 | 2022-06-24 3:59PM EDT | 48.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 194 | 694 | 34.57% |
VZ220701P00048500 | 2022-06-24 3:55PM EDT | 48.50 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 24 | 2,781 | 31.74% |
VZ220701P00049000 | 2022-06-24 3:57PM EDT | 49.00 | 0.14 | 0.12 | 0.15 | +0.04 | +40.00% | 606 | 962 | 29.69% |
VZ220701P00049500 | 2022-06-24 3:55PM EDT | 49.50 | 0.17 | 0.17 | 0.21 | +0.04 | +30.77% | 112 | 409 | 27.83% |
VZ220701P00050000 | 2022-06-24 3:59PM EDT | 50.00 | 0.28 | 0.23 | 0.29 | +0.13 | +86.67% | 710 | 1,226 | 25.68% |
VZ220701P00050500 | 2022-06-24 3:59PM EDT | 50.50 | 0.44 | 0.37 | 0.46 | +0.23 | +109.52% | 1,179 | 627 | 25.59% |
VZ220701P00051000 | 2022-06-24 3:59PM EDT | 51.00 | 0.62 | 0.56 | 0.69 | +0.31 | +100.00% | 2,022 | 1,273 | 25.68% |
VZ220701P00051500 | 2022-06-24 3:44PM EDT | 51.50 | 0.82 | 0.82 | 0.96 | +0.39 | +90.70% | 446 | 819 | 25.00% |
VZ220701P00052000 | 2022-06-24 3:56PM EDT | 52.00 | 1.30 | 1.17 | 1.30 | +0.71 | +120.34% | 64 | 241 | 24.81% |
VZ220701P00052500 | 2022-06-24 9:56AM EDT | 52.50 | 1.22 | 1.57 | 1.75 | +0.04 | +3.39% | 3 | 9 | 27.93% |
VZ220701P00053000 | 2022-06-24 3:59PM EDT | 53.00 | 2.12 | 2.03 | 2.18 | +0.87 | +69.60% | 27 | 277 | 28.71% |
VZ220701P00054000 | 2022-06-24 10:40AM EDT | 54.00 | 3.32 | 2.94 | 3.20 | +0.37 | +12.54% | 5 | 6 | 39.06% |
VZ220701P00055000 | 2022-06-24 10:40AM EDT | 55.00 | 4.30 | 3.90 | 4.20 | +0.71 | +19.78% | 5 | 2 | 47.27% |
VZ220701P00056000 | 2022-06-17 12:06PM EDT | 56.00 | 7.46 | 4.85 | 5.20 | 0.00 | - | 2 | 1 | 55.08% |
VZ220701P00057000 | 2022-06-17 1:34PM EDT | 57.00 | 8.15 | 5.80 | 6.20 | 0.00 | - | 9 | 0 | 62.70% |
VZ220701P00060000 | 2022-06-23 9:54AM EDT | 60.00 | 8.55 | 8.90 | 9.20 | 0.00 | - | 1 | 4 | 53.13% |