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 |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240419C00190000 | 2024-04-17 10:07AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 25 | 1,719 | 76.56% |
ABNB240426C00190000 | 2024-04-11 3:44PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.19 | 0.00 | - | 6 | 17 | 52.34% |
ABNB240503C00190000 | 2024-04-16 2:07PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.55 | 0.00 | - | 2 | 21 | 55.03% |
ABNB240510C00190000 | 2024-04-17 11:02AM EDT | 2024-05-10 | 0.70 | 0.44 | 0.77 | -0.04 | -5.41% | 1 | 106 | 50.05% |
ABNB240517C00190000 | 2024-04-17 3:35PM EDT | 2024-05-17 | 1.07 | 1.03 | 1.10 | +0.09 | +9.18% | 22 | 336 | 48.17% |
ABNB240524C00190000 | 2024-04-15 1:37PM EDT | 2024-05-24 | 1.17 | 1.31 | 1.37 | 0.00 | - | 10 | 48 | 46.22% |
ABNB240621C00190000 | 2024-04-17 1:56PM EDT | 2024-06-21 | 2.39 | 2.32 | 2.42 | +0.29 | +13.81% | 5 | 1,439 | 41.79% |
ABNB240719C00190000 | 2024-04-16 1:30PM EDT | 2024-07-19 | 3.18 | 3.45 | 3.60 | 0.00 | - | 1 | 1,841 | 40.36% |
ABNB240920C00190000 | 2024-04-17 2:56PM EDT | 2024-09-20 | 7.30 | 7.00 | 7.20 | +0.89 | +13.88% | 10 | 308 | 41.96% |
ABNB241018C00190000 | 2024-04-17 2:54PM EDT | 2024-10-18 | 8.46 | 8.25 | 8.40 | -1.04 | -10.84% | 20 | 155 | 41.68% |
ABNB250117C00190000 | 2024-04-16 10:28AM EDT | 2025-01-17 | 12.60 | 12.70 | 12.95 | +0.45 | +3.70% | 10 | 1,876 | 43.04% |
ABNB250321C00190000 | 2024-04-11 2:51PM EDT | 2025-03-21 | 19.08 | 15.65 | 15.95 | 0.00 | - | 2 | 152 | 43.93% |
ABNB250620C00190000 | 2024-03-21 12:27PM EDT | 2025-06-20 | 26.27 | 19.35 | 19.75 | 0.00 | - | 1 | 106 | 44.64% |
ABNB260116C00190000 | 2024-04-09 2:16PM EDT | 2026-01-16 | 29.03 | 26.90 | 27.30 | 0.00 | - | 1 | 245 | 45.65% |
ABNB261218C00190000 | 2024-04-11 3:31PM EDT | 2026-12-18 | 42.04 | 36.90 | 38.00 | 0.00 | - | 2 | 70 | 47.36% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240419P00190000 | 2024-04-17 3:30PM EDT | 2024-04-19 | 31.55 | 31.35 | 32.05 | -6.45 | -16.97% | 4 | 1 | 115.04% |
ABNB240426P00190000 | 2024-03-22 3:15PM EDT | 2024-04-26 | 22.45 | 30.55 | 32.45 | 0.00 | - | 2 | 2 | 75.54% |
ABNB240503P00190000 | 2024-03-21 1:20PM EDT | 2024-05-03 | 22.50 | 29.70 | 33.45 | 0.00 | - | - | 0 | 73.46% |
ABNB240517P00190000 | 2024-04-15 10:36AM EDT | 2024-05-17 | 28.90 | 31.75 | 32.55 | 0.00 | - | 1 | 23 | 44.31% |
ABNB240621P00190000 | 2024-03-08 4:32PM EDT | 2024-06-21 | 28.80 | 29.60 | 30.25 | 0.00 | - | 1 | 24 | 0.00% |
ABNB240719P00190000 | 2024-03-06 4:24PM EDT | 2024-07-19 | 30.45 | 30.35 | 32.60 | 0.00 | - | 2 | 16 | 25.86% |
ABNB240920P00190000 | 2024-03-28 10:46AM EDT | 2024-09-20 | 30.05 | 35.25 | 35.85 | 0.00 | - | 3 | 8 | 32.84% |
ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 2024-10-18 | 35.80 | 36.00 | 36.60 | 0.00 | - | 1 | 5 | 32.40% |
ABNB250117P00190000 | 2024-04-11 3:14PM EDT | 2025-01-17 | 33.85 | 38.25 | 38.85 | 0.00 | - | 2 | 100 | 31.45% |
ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 2025-03-21 | 37.45 | 40.10 | 40.55 | 0.00 | - | - | 5 | 31.53% |
ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 2025-06-20 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 31.41% |
ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 2026-01-16 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 29.28% |