Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240328C00125000 | 2024-03-22 3:37PM EDT | 2024-03-28 | 41.38 | 38.25 | 41.85 | -1.75 | -4.06% | 1 | 1 | 241.41% |
ABNB240412C00125000 | 2024-03-25 10:57AM EDT | 2024-04-12 | 42.07 | 39.20 | 41.70 | 0.00 | - | 1 | 1 | 80.08% |
ABNB240419C00125000 | 2024-03-25 9:40AM EDT | 2024-04-19 | 40.81 | 38.70 | 42.20 | -0.85 | -2.04% | 3 | 217 | 66.75% |
ABNB240426C00125000 | 2024-03-22 9:44AM EDT | 2024-04-26 | 43.54 | 39.70 | 41.90 | 0.00 | - | 1 | 3 | 65.67% |
ABNB240503C00125000 | 2024-03-22 9:44AM EDT | 2024-05-03 | 43.76 | 38.60 | 42.75 | 0.00 | - | 1 | 1 | 57.01% |
ABNB240517C00125000 | 2024-03-18 12:33PM EDT | 2024-05-17 | 37.85 | 40.50 | 42.35 | 0.00 | - | - | 1 | 57.89% |
ABNB240621C00125000 | 2024-03-26 11:22AM EDT | 2024-06-21 | 46.65 | 42.20 | 44.50 | 0.00 | - | 1 | 456 | 57.68% |
ABNB240719C00125000 | 2024-03-25 10:57AM EDT | 2024-07-19 | 45.20 | 42.20 | 44.65 | 0.00 | - | 1 | 108 | 50.48% |
ABNB240920C00125000 | 2024-03-18 3:52PM EDT | 2024-09-20 | 43.93 | 45.90 | 46.40 | 0.00 | - | 2 | 107 | 50.67% |
ABNB241018C00125000 | 2024-03-26 11:06AM EDT | 2024-10-18 | 51.47 | 47.10 | 47.95 | 0.00 | - | 1 | 4 | 51.41% |
ABNB250117C00125000 | 2024-03-27 10:05AM EDT | 2025-01-17 | 52.60 | 50.15 | 51.35 | 0.00 | - | 1 | 437 | 50.73% |
ABNB250321C00125000 | 2024-03-20 12:40PM EDT | 2025-03-21 | 53.65 | 53.00 | 53.65 | 0.00 | - | - | 6 | 51.56% |
ABNB250620C00125000 | 2024-03-28 10:55AM EDT | 2025-06-20 | 57.50 | 56.45 | 58.05 | -2.60 | -4.33% | 1 | 93 | 53.33% |
ABNB260116C00125000 | 2024-02-14 2:08PM EDT | 2026-01-16 | 48.98 | 59.25 | 60.45 | 0.00 | - | 1 | 20 | 48.85% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240328P00125000 | 2024-03-25 10:17AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 346 | 187.50% |
ABNB240405P00125000 | 2024-03-27 9:30AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.41 | 0.00 | - | 21 | 124 | 91.11% |
ABNB240412P00125000 | 2024-03-28 12:56PM EDT | 2024-04-12 | 0.05 | 0.01 | 0.12 | -0.12 | -70.59% | 1 | 1 | 57.81% |
ABNB240419P00125000 | 2024-03-28 1:59PM EDT | 2024-04-19 | 0.10 | 0.10 | 0.16 | +0.02 | +25.00% | 160 | 6,978 | 53.13% |
ABNB240517P00125000 | 2024-03-27 12:31PM EDT | 2024-05-17 | 0.50 | 0.24 | 0.60 | 0.00 | - | 6 | 25 | 46.78% |
ABNB240621P00125000 | 2024-03-28 12:59PM EDT | 2024-06-21 | 0.95 | 0.97 | 1.07 | -0.05 | -5.00% | 2 | 2,189 | 41.11% |
ABNB240719P00125000 | 2024-03-26 12:24PM EDT | 2024-07-19 | 1.35 | 1.39 | 1.62 | +0.05 | +3.85% | 1 | 343 | 39.81% |
ABNB240920P00125000 | 2024-03-26 3:45PM EDT | 2024-09-20 | 2.89 | 3.00 | 3.10 | 0.00 | - | 13 | 541 | 39.00% |
ABNB241018P00125000 | 2024-03-19 11:46AM EDT | 2024-10-18 | 4.50 | 3.70 | 3.90 | 0.00 | - | 2 | 58 | 39.28% |
ABNB250117P00125000 | 2024-03-26 10:52AM EDT | 2025-01-17 | 5.56 | 5.95 | 6.40 | 0.00 | - | 3 | 2,328 | 39.77% |
ABNB250321P00125000 | 2024-03-21 11:06AM EDT | 2025-03-21 | 7.30 | 7.30 | 7.45 | 0.00 | - | - | 1 | 38.60% |
ABNB250620P00125000 | 2024-03-27 1:55PM EDT | 2025-06-20 | 9.18 | 9.35 | 9.80 | 0.00 | - | 1 | 372 | 39.23% |
ABNB260116P00125000 | 2024-03-21 2:34PM EDT | 2026-01-16 | 12.17 | 12.40 | 13.05 | 0.00 | - | 1 | 96 | 37.56% |
ABNB261218P00125000 | 2024-03-13 11:18AM EDT | 2026-12-18 | 17.55 | 16.65 | 17.75 | 0.00 | - | 1 | 20 | 36.44% |