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 |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240426C00145000 | 2024-04-19 2:51PM EDT | 2024-04-26 | 10.75 | 10.20 | 11.15 | -3.30 | -23.49% | 1 | 13 | 53.98% |
ABNB240503C00145000 | 2024-04-16 3:42PM EDT | 2024-05-03 | 13.50 | 9.50 | 13.50 | 0.00 | - | 4 | 4 | 63.62% |
ABNB240510C00145000 | 2024-04-19 10:24AM EDT | 2024-05-10 | 16.90 | 13.70 | 14.70 | -2.09 | -11.01% | 6 | 2 | 57.52% |
ABNB240517C00145000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 14.81 | 13.95 | 14.70 | -1.24 | -7.73% | 5 | 50 | 50.66% |
ABNB240524C00145000 | 2024-04-16 9:33AM EDT | 2024-05-24 | 18.28 | 14.65 | 15.35 | 0.00 | - | 2 | 1 | 51.44% |
ABNB240621C00145000 | 2024-04-19 10:38AM EDT | 2024-06-21 | 20.02 | 16.65 | 17.35 | -2.65 | -11.69% | 1 | 1,770 | 47.02% |
ABNB240719C00145000 | 2024-04-15 2:18PM EDT | 2024-07-19 | 18.70 | 18.50 | 19.10 | -0.25 | -1.32% | 1 | 97 | 45.31% |
ABNB240920C00145000 | 2024-04-19 10:38AM EDT | 2024-09-20 | 26.08 | 22.90 | 23.50 | -4.27 | -14.07% | 1 | 294 | 46.64% |
ABNB241018C00145000 | 2024-04-15 1:39PM EDT | 2024-10-18 | 25.40 | 24.30 | 24.90 | 0.00 | - | 1 | 12 | 46.33% |
ABNB250117C00145000 | 2024-04-19 12:27PM EDT | 2025-01-17 | 30.55 | 29.10 | 30.25 | -1.20 | -3.78% | 1 | 1,343 | 48.52% |
ABNB250321C00145000 | 2024-04-05 12:34PM EDT | 2025-03-21 | 38.10 | 31.85 | 33.30 | 0.00 | - | 1 | 6 | 49.25% |
ABNB250620C00145000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 37.12 | 36.00 | 36.75 | 0.00 | - | 1 | 94 | 49.24% |
ABNB260116C00145000 | 2024-04-03 9:49AM EDT | 2026-01-16 | 46.00 | 43.10 | 44.75 | 0.00 | - | 2 | 129 | 50.97% |
ABNB261218C00145000 | 2024-04-11 1:30PM EDT | 2026-12-18 | 60.80 | 51.15 | 54.60 | 0.00 | - | 4 | 33 | 50.20% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240426P00145000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.48 | 0.45 | 0.50 | +0.23 | +92.00% | 617 | 275 | 40.97% |
ABNB240503P00145000 | 2024-04-19 3:41PM EDT | 2024-05-03 | 1.47 | 1.26 | 2.23 | +0.72 | +96.00% | 50 | 557 | 50.73% |
ABNB240510P00145000 | 2024-04-19 1:58PM EDT | 2024-05-10 | 3.52 | 3.35 | 3.55 | +1.06 | +43.09% | 22 | 252 | 51.64% |
ABNB240517P00145000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 3.93 | 3.90 | 4.05 | +1.08 | +37.89% | 39 | 350 | 48.85% |
ABNB240524P00145000 | 2024-04-19 2:37PM EDT | 2024-05-24 | 4.26 | 4.30 | 4.45 | +1.17 | +37.86% | 2 | 76 | 46.13% |
ABNB240531P00145000 | 2024-04-19 2:10PM EDT | 2024-05-31 | 4.40 | 4.60 | 5.10 | +0.30 | +7.32% | 3 | 12 | 45.67% |
ABNB240621P00145000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 5.90 | 5.75 | 5.90 | +1.20 | +25.53% | 63 | 2,805 | 40.80% |
ABNB240719P00145000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 7.15 | 6.95 | 7.05 | +1.54 | +27.45% | 14 | 636 | 38.10% |
ABNB240920P00145000 | 2024-04-19 3:34PM EDT | 2024-09-20 | 10.15 | 10.05 | 10.20 | +2.20 | +27.67% | 54 | 762 | 37.84% |
ABNB241018P00145000 | 2024-04-12 11:17AM EDT | 2024-10-18 | 10.05 | 11.00 | 11.15 | 0.00 | - | 2 | 281 | 37.16% |
ABNB250117P00145000 | 2024-04-16 1:29PM EDT | 2025-01-17 | 14.00 | 14.10 | 14.35 | 0.00 | - | 113 | 1,054 | 36.77% |
ABNB250321P00145000 | 2024-04-18 11:27AM EDT | 2025-03-21 | 13.85 | 15.90 | 16.25 | 0.00 | - | 3 | 347 | 36.57% |
ABNB250620P00145000 | 2024-04-03 12:10PM EDT | 2025-06-20 | 17.00 | 18.20 | 18.60 | 0.00 | - | 2 | 106 | 36.20% |
ABNB260116P00145000 | 2024-04-12 3:49PM EDT | 2026-01-16 | 21.40 | 22.30 | 23.55 | 0.00 | - | 2 | 125 | 36.13% |
ABNB261218P00145000 | 2024-03-22 10:37AM EDT | 2026-12-18 | 24.60 | 26.60 | 27.70 | 0.00 | - | 1 | 4 | 33.68% |