Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
XLP240328C00068000 | 2024-03-19 9:46AM EDT | 68.00 | 7.85 | 7.05 | 9.80 | 0.00 | - | 1 | 1 | 131.25% |
XLP240328C00071500 | 2024-02-16 4:06PM EDT | 71.50 | 2.34 | 1.80 | 6.50 | 0.00 | - | 2 | 2 | 232.03% |
XLP240328C00072000 | 2024-03-22 10:35AM EDT | 72.00 | 4.02 | 2.70 | 5.00 | 0.00 | - | 1 | 1 | 141.21% |
XLP240328C00072500 | 2024-03-19 3:56PM EDT | 72.50 | 3.40 | 2.01 | 5.60 | 0.00 | - | 6 | 2 | 215.23% |
XLP240328C00073000 | 2024-03-28 11:21AM EDT | 73.00 | 3.40 | 2.89 | 3.45 | +0.45 | +15.25% | 4 | 26 | 66.02% |
XLP240328C00073500 | 2024-03-18 9:31AM EDT | 73.50 | 1.86 | 2.80 | 3.85 | 0.00 | - | 16 | 16 | 96.29% |
XLP240328C00074000 | 2024-03-28 10:41AM EDT | 74.00 | 2.41 | 2.35 | 2.51 | +1.37 | +131.73% | 2 | 27 | 57.81% |
XLP240328C00074500 | 2024-03-19 1:49PM EDT | 74.50 | 1.43 | 1.83 | 2.57 | 0.00 | - | 4 | 23 | 66.02% |
XLP240328C00075000 | 2024-03-28 11:20AM EDT | 75.00 | 1.41 | 1.21 | 1.75 | +0.44 | +45.36% | 7 | 497 | 59.38% |
XLP240328C00075500 | 2024-03-28 3:07PM EDT | 75.50 | 0.97 | 0.79 | 1.06 | +0.48 | +97.96% | 11 | 641 | 34.57% |
XLP240328C00076000 | 2024-03-28 2:52PM EDT | 76.00 | 0.29 | 0.30 | 0.43 | -0.01 | -3.33% | 141 | 696 | 14.36% |
XLP240328C00076500 | 2024-03-28 3:45PM EDT | 76.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,005 | 105 | 3.91% |
XLP240328C00077000 | 2024-03-28 3:30PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 2,077 | 10.55% |
XLP240328C00077500 | 2024-03-22 2:29PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 92 | 16.41% |
XLP240328C00078000 | 2024-03-27 2:12PM EDT | 78.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 21.88% |
XLP240328C00078500 | 2024-03-13 9:42AM EDT | 78.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 27.34% |
XLP240328C00079000 | 2024-02-27 1:28PM EDT | 79.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 80 | 59 | 32.03% |
XLP240328C00079500 | 2024-02-23 1:10PM EDT | 79.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 120 | 30 | 88.28% |
XLP240328C00080000 | 2024-03-12 10:45AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 42.19% |
XLP240328C00085000 | 2024-02-09 11:09AM EDT | 85.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | - | 1 | 340.43% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
XLP240328P00062000 | 2024-02-21 3:37PM EDT | 62.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 60 | 203.13% |
XLP240328P00063000 | 2024-02-21 3:36PM EDT | 63.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 60 | 157.81% |
XLP240328P00064000 | 2024-02-21 3:42PM EDT | 64.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | - | 30 | 194.53% |
XLP240328P00065000 | 2024-02-23 11:53AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 60 | 164.84% |
XLP240328P00066000 | 2024-03-14 3:33PM EDT | 66.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 101 | 106.25% |
XLP240328P00067000 | 2024-03-14 1:18PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 120 | 93.75% |
XLP240328P00068000 | 2024-02-23 11:55AM EDT | 68.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 175.00% |
XLP240328P00068500 | 2024-03-19 3:14PM EDT | 68.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 81.25% |
XLP240328P00069000 | 2024-03-13 1:13PM EDT | 69.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 75.00% |
XLP240328P00069500 | 2024-02-26 11:26AM EDT | 69.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 7 | 10 | 76.56% |
XLP240328P00070000 | 2024-03-06 12:23PM EDT | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 65.63% |
XLP240328P00070500 | 2024-03-01 12:08PM EDT | 70.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 17 | 60 | 62.50% |
XLP240328P00071000 | 2024-03-25 11:54AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 56.25% |
XLP240328P00071500 | 2024-03-22 1:50PM EDT | 71.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 51.56% |
XLP240328P00072000 | 2024-03-11 1:17PM EDT | 72.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 51.56% |
XLP240328P00072500 | 2024-03-25 12:41PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,380 | 45.31% |
XLP240328P00073000 | 2024-03-28 10:29AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 774 | 40.63% |
XLP240328P00073500 | 2024-03-25 10:34AM EDT | 73.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 360 | 35.16% |
XLP240328P00074000 | 2024-03-26 12:59PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,506 | 29.69% |
XLP240328P00074500 | 2024-03-26 9:43AM EDT | 74.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 24.22% |
XLP240328P00075000 | 2024-03-28 10:39AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 620 | 18.75% |
XLP240328P00075500 | 2024-03-28 2:37PM EDT | 75.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 68 | 336 | 12.50% |
XLP240328P00076000 | 2024-03-28 2:16PM EDT | 76.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 55 | 337 | 6.25% |
XLP240328P00076500 | 2024-03-28 2:57PM EDT | 76.50 | 0.13 | 0.08 | 0.15 | -0.15 | -53.57% | 11 | 25 | 0.00% |
XLP240328P00077000 | 2024-03-28 10:16AM EDT | 77.00 | 0.60 | 0.57 | 0.66 | -0.72 | -54.55% | 1 | 0 | 0.00% |
XLP240328P00077500 | 2024-03-28 3:53PM EDT | 77.50 | 1.13 | 0.65 | 1.19 | -0.84 | -42.64% | 4 | 0 | 18.75% |