Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
GM240405C00030000 | 2024-03-27 11:31AM EDT | 30.00 | 14.54 | 13.65 | 17.30 | 0.00 | - | 7 | 7 | 156.25% |
GM240405C00033000 | 2024-03-04 11:55AM EDT | 33.00 | 8.57 | 11.95 | 12.45 | 0.00 | - | 8 | 8 | 119.92% |
GM240405C00035000 | 2024-03-28 1:57PM EDT | 35.00 | 10.40 | 9.75 | 11.45 | +0.60 | +6.12% | 2 | 37 | 122.66% |
GM240405C00036000 | 2024-03-27 11:29AM EDT | 36.00 | 8.50 | 8.60 | 10.45 | 0.00 | - | 5 | 13 | 103.13% |
GM240405C00036500 | 2024-03-27 9:42AM EDT | 36.50 | 7.72 | 8.05 | 9.90 | 0.00 | - | 1 | 1 | 91.21% |
GM240405C00037000 | 2024-03-27 9:42AM EDT | 37.00 | 7.33 | 7.90 | 8.45 | 0.00 | - | 1 | 16 | 82.62% |
GM240405C00038000 | 2024-03-26 2:07PM EDT | 38.00 | 6.47 | 6.50 | 7.90 | 0.00 | - | 1 | 53 | 115.33% |
GM240405C00038500 | 2024-03-28 11:26AM EDT | 38.50 | 6.94 | 6.20 | 7.20 | +0.71 | +11.40% | 1 | 3 | 94.73% |
GM240405C00039000 | 2024-03-28 2:55PM EDT | 39.00 | 6.44 | 5.50 | 6.65 | +0.89 | +16.04% | 5 | 42 | 85.16% |
GM240405C00039500 | 2024-03-26 3:52PM EDT | 39.50 | 4.75 | 5.20 | 6.90 | 0.00 | - | 2 | 25 | 71.29% |
GM240405C00040000 | 2024-03-28 2:52PM EDT | 40.00 | 5.11 | 4.85 | 6.30 | +0.51 | +11.09% | 9 | 371 | 68.56% |
GM240405C00040500 | 2024-03-28 3:26PM EDT | 40.50 | 4.95 | 3.75 | 5.60 | +1.05 | +26.92% | 12 | 88 | 96.68% |
GM240405C00041000 | 2024-03-28 3:47PM EDT | 41.00 | 4.50 | 3.55 | 4.50 | +0.76 | +20.32% | 919 | 1,180 | 52.15% |
GM240405C00041500 | 2024-03-27 12:04PM EDT | 41.50 | 4.00 | 2.68 | 4.00 | +0.99 | +32.89% | 16 | 355 | 47.46% |
GM240405C00042000 | 2024-03-28 3:29PM EDT | 42.00 | 3.45 | 3.05 | 4.50 | +0.62 | +21.91% | 271 | 742 | 60.55% |
GM240405C00042500 | 2024-03-28 3:27PM EDT | 42.50 | 2.92 | 2.47 | 3.00 | +0.88 | +43.14% | 44 | 202 | 37.89% |
GM240405C00043000 | 2024-03-28 3:49PM EDT | 43.00 | 2.49 | 2.40 | 2.73 | +0.65 | +35.33% | 93 | 375 | 46.29% |
GM240405C00043500 | 2024-03-28 3:57PM EDT | 43.50 | 2.03 | 1.81 | 2.15 | +0.60 | +41.96% | 220 | 620 | 36.33% |
GM240405C00044000 | 2024-03-28 3:55PM EDT | 44.00 | 1.61 | 1.36 | 1.62 | +0.61 | +61.00% | 897 | 967 | 28.91% |
GM240405C00044500 | 2024-03-28 3:48PM EDT | 44.50 | 1.15 | 0.95 | 1.17 | +0.42 | +57.53% | 335 | 6,187 | 24.90% |
GM240405C00045000 | 2024-03-28 3:59PM EDT | 45.00 | 0.79 | 0.77 | 0.80 | +0.33 | +71.74% | 1,165 | 5,772 | 22.85% |
GM240405C00045500 | 2024-03-28 3:55PM EDT | 45.50 | 0.56 | 0.50 | 0.53 | +0.24 | +75.00% | 2,131 | 249 | 22.46% |
GM240405C00046000 | 2024-03-28 3:53PM EDT | 46.00 | 0.34 | 0.31 | 0.34 | +0.16 | +88.89% | 580 | 366 | 22.66% |
GM240405C00046500 | 2024-03-28 3:59PM EDT | 46.50 | 0.21 | 0.19 | 0.20 | +0.09 | +75.00% | 332 | 271 | 22.46% |
GM240405C00047000 | 2024-03-28 3:55PM EDT | 47.00 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 185 | 382 | 23.63% |
GM240405C00047500 | 2024-03-28 11:01AM EDT | 47.50 | 0.09 | 0.06 | 0.08 | +0.04 | +80.00% | 33 | 1 | 24.41% |
GM240405C00048000 | 2024-03-28 3:57PM EDT | 48.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 419 | 44 | 26.37% |
GM240405C00048500 | 2024-03-28 9:54AM EDT | 48.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 21 | 130 | 27.54% |
GM240405C00049000 | 2024-03-28 1:05PM EDT | 49.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 60 | 219 | 29.30% |
GM240405C00049500 | 2024-03-28 3:42PM EDT | 49.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 6 | 11 | 32.42% |
GM240405C00050000 | 2024-03-28 3:44PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 249 | 260 | 35.16% |
GM240405C00051000 | 2024-03-28 1:35PM EDT | 51.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 54 | 38.28% |
GM240405C00052000 | 2024-03-28 11:11AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 157 | 43.75% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
GM240405P00031000 | 2024-03-08 4:36PM EDT | 31.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 45 | 45 | 211.72% |
GM240405P00032000 | 2024-03-08 10:30AM EDT | 32.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 197.95% |
GM240405P00033000 | 2024-03-11 10:56AM EDT | 33.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 9 | 184.57% |
GM240405P00034000 | 2024-03-13 9:46AM EDT | 34.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 171.09% |
GM240405P00035000 | 2024-03-26 2:21PM EDT | 35.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 275 | 151 | 134.18% |
GM240405P00036000 | 2024-03-20 3:03PM EDT | 36.00 | 0.02 | 0.00 | 1.11 | 0.00 | - | 5 | 18 | 139.84% |
GM240405P00036500 | 2024-03-26 2:52PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 134 | 56.25% |
GM240405P00037000 | 2024-03-26 2:08PM EDT | 37.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 208 | 350 | 63.28% |
GM240405P00037500 | 2024-03-27 11:47AM EDT | 37.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 102 | 190 | 61.72% |
GM240405P00038000 | 2024-03-28 11:10AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 186 | 53.91% |
GM240405P00038500 | 2024-03-28 11:28AM EDT | 38.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 154 | 357 | 52.34% |
GM240405P00039000 | 2024-03-28 2:19PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 31 | 425 | 48.44% |
GM240405P00039500 | 2024-03-26 2:07PM EDT | 39.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 153 | 45.31% |
GM240405P00040000 | 2024-03-28 2:53PM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 29 | 2,886 | 44.53% |
GM240405P00040500 | 2024-03-28 2:06PM EDT | 40.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 7 | 44 | 40.63% |
GM240405P00041000 | 2024-03-28 3:31PM EDT | 41.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 19 | 411 | 36.72% |
GM240405P00041500 | 2024-03-27 12:12PM EDT | 41.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 4 | 394 | 35.16% |
GM240405P00042000 | 2024-03-28 2:05PM EDT | 42.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 12 | 1,095 | 32.62% |
GM240405P00042500 | 2024-03-28 3:56PM EDT | 42.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 7 | 2,148 | 29.69% |
GM240405P00043000 | 2024-03-28 3:09PM EDT | 43.00 | 0.06 | 0.06 | 0.08 | -0.09 | -60.00% | 92 | 522 | 27.44% |
GM240405P00043500 | 2024-03-28 3:31PM EDT | 43.50 | 0.11 | 0.08 | 0.11 | -0.13 | -54.17% | 178 | 531 | 25.20% |
GM240405P00044000 | 2024-03-28 3:56PM EDT | 44.00 | 0.16 | 0.14 | 0.16 | -0.20 | -55.56% | 499 | 450 | 23.24% |
GM240405P00044500 | 2024-03-28 3:56PM EDT | 44.50 | 0.24 | 0.23 | 0.25 | -0.30 | -55.56% | 398 | 282 | 21.78% |
GM240405P00045000 | 2024-03-28 3:59PM EDT | 45.00 | 0.40 | 0.40 | 0.42 | -0.41 | -50.62% | 1,509 | 300 | 21.68% |
GM240405P00045500 | 2024-03-28 3:49PM EDT | 45.50 | 0.60 | 0.63 | 0.66 | -0.83 | -58.04% | 2,232 | 31 | 21.68% |
GM240405P00046000 | 2024-03-28 3:38PM EDT | 46.00 | 0.90 | 0.93 | 0.97 | -0.52 | -36.62% | 53 | 24 | 21.83% |
GM240405P00046500 | 2024-03-28 11:25AM EDT | 46.50 | 1.32 | 1.27 | 1.45 | -0.56 | -29.79% | 21 | 4 | 27.15% |
GM240405P00048000 | 2024-03-22 3:43PM EDT | 48.00 | 4.85 | 2.58 | 2.79 | 0.00 | - | 11 | 11 | 33.20% |
GM240405P00051000 | 2024-03-25 9:31AM EDT | 51.00 | 6.30 | 4.85 | 6.15 | 0.00 | - | 1 | 1 | 81.05% |