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 |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240328C00115000 | 2024-03-27 1:14PM EDT | 115.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
ABNB240328C00120000 | 2024-03-27 10:35AM EDT | 120.00 | 46.79 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
ABNB240328C00125000 | 2024-03-22 3:37PM EDT | 125.00 | 43.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
ABNB240328C00130000 | 2024-03-26 3:49PM EDT | 130.00 | 38.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
ABNB240328C00132000 | 2024-03-25 1:14PM EDT | 132.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ABNB240328C00134000 | 2024-03-27 1:17PM EDT | 134.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
ABNB240328C00135000 | 2024-03-27 3:59PM EDT | 135.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
ABNB240328C00136000 | 2024-03-25 3:03PM EDT | 136.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
ABNB240328C00137000 | 2024-03-25 3:18PM EDT | 137.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
ABNB240328C00138000 | 2024-03-26 2:04PM EDT | 138.00 | 31.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
ABNB240328C00139000 | 2024-03-26 12:56PM EDT | 139.00 | 29.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
ABNB240328C00140000 | 2024-03-25 3:21PM EDT | 140.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
ABNB240328C00141000 | 2024-03-27 2:08PM EDT | 141.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
ABNB240328C00142000 | 2024-03-27 9:36AM EDT | 142.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
ABNB240328C00143000 | 2024-03-14 12:32PM EDT | 143.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
ABNB240328C00144000 | 2024-03-26 1:55PM EDT | 144.00 | 25.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
ABNB240328C00145000 | 2024-03-27 11:08AM EDT | 145.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 0.00% |
ABNB240328C00146000 | 2024-03-27 11:02AM EDT | 146.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
ABNB240328C00147000 | 2024-03-27 11:27AM EDT | 147.00 | 19.46 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
ABNB240328C00148000 | 2024-03-08 11:16AM EDT | 148.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
ABNB240328C00149000 | 2024-03-27 10:30AM EDT | 149.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
ABNB240328C00150000 | 2024-03-27 10:53AM EDT | 150.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
ABNB240328C00152500 | 2024-03-26 9:39AM EDT | 152.50 | 16.91 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
ABNB240328C00155000 | 2024-03-27 10:41AM EDT | 155.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 0.00% |
ABNB240328C00157500 | 2024-03-27 3:59PM EDT | 157.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 0.00% |
ABNB240328C00160000 | 2024-03-27 3:49PM EDT | 160.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 17 | 400 | 0.00% |
ABNB240328C00162500 | 2024-03-27 3:45PM EDT | 162.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 51 | 592 | 0.00% |
ABNB240328C00165000 | 2024-03-27 3:59PM EDT | 165.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 220 | 681 | 0.00% |
ABNB240328C00167500 | 2024-03-27 3:51PM EDT | 167.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 205 | 540 | 3.13% |
ABNB240328C00170000 | 2024-03-27 3:58PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 477 | 1,430 | 12.50% |
ABNB240328C00172500 | 2024-03-27 3:56PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 368 | 824 | 12.50% |
ABNB240328C00175000 | 2024-03-27 3:47PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 187 | 1,083 | 25.00% |
ABNB240328C00177500 | 2024-03-27 2:33PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 266 | 25.00% |
ABNB240328C00180000 | 2024-03-27 3:30PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 389 | 25.00% |
ABNB240328C00182500 | 2024-03-27 10:16AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 91 | 50.00% |
ABNB240328C00185000 | 2024-03-27 3:24PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 197 | 50.00% |
ABNB240328C00187500 | 2024-03-21 11:54AM EDT | 187.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 50.00% |
ABNB240328C00190000 | 2024-03-18 11:00AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 50.00% |
ABNB240328C00192500 | 2024-03-22 3:13PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
ABNB240328C00195000 | 2024-03-18 9:56AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
ABNB240328C00200000 | 2024-03-22 9:56AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 50.00% |
ABNB240328C00205000 | 2024-03-27 9:30AM EDT | 205.00 | 0.40 | - | 0.00 | 0.00 | - | - | - | 50.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240328P00080000 | 2024-02-16 12:29PM EDT | 80.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 534.38% |
ABNB240328P00085000 | 2024-02-14 11:50AM EDT | 85.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 493.75% |
ABNB240328P00090000 | 2024-02-15 4:27PM EDT | 90.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 454.69% |
ABNB240328P00100000 | 2024-03-25 3:04PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
ABNB240328P00105000 | 2024-03-12 9:34AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 50.00% |
ABNB240328P00110000 | 2024-03-25 3:03PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 50.00% |
ABNB240328P00115000 | 2024-03-11 9:49AM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 50.00% |
ABNB240328P00120000 | 2024-03-26 3:49PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
ABNB240328P00125000 | 2024-03-25 10:17AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 346 | 50.00% |
ABNB240328P00130000 | 2024-03-22 12:27PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 371 | 50.00% |
ABNB240328P00134000 | 2024-03-26 2:48PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 948 | 50.00% |
ABNB240328P00135000 | 2024-03-26 9:49AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 489 | 50.00% |
ABNB240328P00136000 | 2024-03-25 12:47PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 208 | 50.00% |
ABNB240328P00137000 | 2024-03-19 9:51AM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 50.00% |
ABNB240328P00138000 | 2024-03-27 1:58PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 50.00% |
ABNB240328P00139000 | 2024-03-25 11:37AM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 284 | 50.00% |
ABNB240328P00140000 | 2024-03-25 11:57AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 126 | 50.00% |
ABNB240328P00141000 | 2024-03-26 3:30PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 50.00% |
ABNB240328P00142000 | 2024-03-25 2:11PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 481 | 50.00% |
ABNB240328P00143000 | 2024-03-22 9:30AM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
ABNB240328P00144000 | 2024-03-25 11:24AM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 50.00% |
ABNB240328P00145000 | 2024-03-27 10:53AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
ABNB240328P00146000 | 2024-03-25 1:26PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 924 | 50.00% |
ABNB240328P00147000 | 2024-03-26 9:40AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
ABNB240328P00148000 | 2024-03-27 2:35PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 715 | 50.00% |
ABNB240328P00149000 | 2024-03-26 3:59PM EDT | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
ABNB240328P00150000 | 2024-03-27 3:32PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 324 | 50.00% |
ABNB240328P00152500 | 2024-03-27 2:51PM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,005 | 784 | 50.00% |
ABNB240328P00155000 | 2024-03-27 3:33PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 392 | 25.00% |
ABNB240328P00157500 | 2024-03-27 3:29PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 270 | 25.00% |
ABNB240328P00160000 | 2024-03-27 3:54PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 168 | 702 | 25.00% |
ABNB240328P00162500 | 2024-03-27 3:58PM EDT | 162.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 336 | 991 | 12.50% |
ABNB240328P00165000 | 2024-03-27 3:53PM EDT | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 959 | 955 | 6.25% |
ABNB240328P00167500 | 2024-03-27 3:59PM EDT | 167.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 356 | 1,409 | 0.00% |
ABNB240328P00170000 | 2024-03-27 3:58PM EDT | 170.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 76 | 429 | 0.00% |
ABNB240328P00172500 | 2024-03-27 10:04AM EDT | 172.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
ABNB240328P00175000 | 2024-03-26 3:29PM EDT | 175.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 356 | 22 | 0.00% |
ABNB240328P00177500 | 2024-03-26 9:32AM EDT | 177.50 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
ABNB240328P00180000 | 2024-03-26 2:33PM EDT | 180.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
ABNB240328P00185000 | 2024-03-26 2:33PM EDT | 185.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
ABNB240328P00187500 | 2024-03-26 10:18AM EDT | 187.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
ABNB240328P00190000 | 2024-03-15 9:41AM EDT | 190.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |