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 |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240328C00140000 | 2024-03-28 10:27AM EDT | 2024-03-28 | 26.29 | 23.60 | 26.00 | -2.09 | -7.36% | 15 | 29 | 252.93% |
ABNB240405C00140000 | 2024-03-28 10:00AM EDT | 2024-04-05 | 26.77 | 24.60 | 26.25 | +1.62 | +6.44% | 1 | 1 | 68.95% |
ABNB240412C00140000 | 2024-03-28 3:49PM EDT | 2024-04-12 | 25.50 | 24.05 | 26.20 | +3.21 | +14.40% | 5 | 3 | 66.50% |
ABNB240419C00140000 | 2024-03-28 11:37AM EDT | 2024-04-19 | 25.05 | 24.50 | 26.75 | -1.65 | -6.18% | 4 | 782 | 62.20% |
ABNB240426C00140000 | 2024-03-25 9:30AM EDT | 2024-04-26 | 28.80 | 25.40 | 26.90 | 0.00 | - | 1 | 1 | 55.93% |
ABNB240503C00140000 | 2024-03-25 10:23AM EDT | 2024-05-03 | 28.80 | 24.05 | 27.95 | 0.00 | - | 2 | 2 | 58.90% |
ABNB240517C00140000 | 2024-03-28 3:01PM EDT | 2024-05-17 | 28.13 | 26.60 | 27.75 | -0.97 | -3.33% | 2 | 34 | 48.85% |
ABNB240621C00140000 | 2024-03-28 12:37PM EDT | 2024-06-21 | 29.50 | 29.30 | 29.55 | -1.55 | -4.99% | 14 | 1,383 | 46.16% |
ABNB240719C00140000 | 2024-03-27 2:02PM EDT | 2024-07-19 | 31.85 | 30.65 | 30.95 | 0.00 | - | 3 | 106 | 45.36% |
ABNB240920C00140000 | 2024-03-28 2:03PM EDT | 2024-09-20 | 35.05 | 34.05 | 34.65 | -3.33 | -8.68% | 2 | 206 | 46.82% |
ABNB241018C00140000 | 2024-03-28 12:45PM EDT | 2024-10-18 | 36.25 | 35.30 | 36.60 | -2.75 | -7.05% | 2 | 15 | 48.38% |
ABNB250117C00140000 | 2024-03-27 9:38AM EDT | 2025-01-17 | 42.30 | 40.40 | 40.75 | 0.00 | - | 12 | 1,094 | 48.70% |
ABNB250321C00140000 | 2024-03-28 1:06PM EDT | 2025-03-21 | 44.15 | 42.95 | 43.45 | -0.20 | -0.45% | 2 | 1 | 49.13% |
ABNB250620C00140000 | 2024-03-04 10:42AM EDT | 2025-06-20 | 45.40 | 46.65 | 47.55 | 0.00 | - | 1 | 162 | 50.51% |
ABNB260116C00140000 | 2024-03-12 2:45PM EDT | 2026-01-16 | 55.05 | 53.40 | 54.45 | -0.90 | -1.61% | 6 | 108 | 50.20% |
ABNB261218C00140000 | 2024-03-12 2:59PM EDT | 2026-12-18 | 65.25 | 61.90 | 63.90 | 0.00 | - | 1 | 20 | 50.72% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240328P00140000 | 2024-03-25 11:57AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 126 | 109.38% |
ABNB240405P00140000 | 2024-03-28 3:29PM EDT | 2024-04-05 | 0.25 | 0.02 | 0.25 | +0.19 | +316.67% | 2 | 28 | 54.30% |
ABNB240412P00140000 | 2024-03-21 11:58AM EDT | 2024-04-12 | 0.14 | 0.04 | 0.64 | 0.00 | - | 61 | 73 | 55.71% |
ABNB240419P00140000 | 2024-03-28 3:05PM EDT | 2024-04-19 | 0.19 | 0.15 | 0.27 | 0.00 | - | 127 | 2,105 | 38.48% |
ABNB240426P00140000 | 2024-03-28 12:59PM EDT | 2024-04-26 | 0.25 | 0.13 | 0.39 | -0.05 | -16.67% | 133 | 232 | 36.33% |
ABNB240517P00140000 | 2024-03-28 3:42PM EDT | 2024-05-17 | 1.64 | 1.16 | 1.72 | -0.08 | -4.65% | 4 | 225 | 41.24% |
ABNB240621P00140000 | 2024-03-28 3:07PM EDT | 2024-06-21 | 2.67 | 2.68 | 2.92 | +0.02 | +0.75% | 9 | 1,295 | 38.29% |
ABNB240719P00140000 | 2024-03-28 11:34AM EDT | 2024-07-19 | 3.40 | 3.45 | 3.55 | -0.01 | -0.29% | 4 | 500 | 35.94% |
ABNB240920P00140000 | 2024-03-28 2:18PM EDT | 2024-09-20 | 5.94 | 5.95 | 7.15 | +0.53 | +9.80% | 1 | 584 | 39.78% |
ABNB241018P00140000 | 2024-03-27 2:20PM EDT | 2024-10-18 | 6.75 | 6.85 | 8.05 | 0.00 | - | 14 | 22 | 39.32% |
ABNB250117P00140000 | 2024-03-27 10:04AM EDT | 2025-01-17 | 9.55 | 9.85 | 10.10 | 0.00 | - | 2 | 4,591 | 37.09% |
ABNB250321P00140000 | 2024-03-27 2:54PM EDT | 2025-03-21 | 11.45 | 11.10 | 11.65 | +0.21 | +1.87% | 1 | 69 | 36.60% |
ABNB250620P00140000 | 2024-03-25 1:09PM EDT | 2025-06-20 | 13.75 | 13.80 | 14.15 | 0.00 | - | 57 | 141 | 36.84% |
ABNB260116P00140000 | 2024-03-22 3:35PM EDT | 2026-01-16 | 17.46 | 17.70 | 18.25 | 0.00 | - | 1 | 226 | 35.94% |
ABNB261218P00140000 | 2024-03-26 10:39AM EDT | 2026-12-18 | 21.95 | 22.10 | 23.50 | 0.00 | - | 22 | 34 | 34.96% |