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 |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240328C00145000 | 2024-03-28 2:03PM EDT | 2024-03-28 | 20.38 | 19.40 | 21.55 | -1.10 | -5.12% | 3 | 35 | 175.39% |
ABNB240405C00145000 | 2024-03-28 10:05AM EDT | 2024-04-05 | 20.54 | 19.85 | 20.60 | -0.26 | -1.25% | 3 | 2 | 50.39% |
ABNB240412C00145000 | 2024-03-06 4:54PM EDT | 2024-04-12 | 21.25 | 18.60 | 21.80 | 0.00 | - | 2 | 2 | 63.87% |
ABNB240419C00145000 | 2024-03-28 11:58AM EDT | 2024-04-19 | 21.33 | 19.55 | 21.45 | -1.17 | -5.20% | 40 | 901 | 49.52% |
ABNB240426C00145000 | 2024-03-27 11:07AM EDT | 2024-04-26 | 22.63 | 19.75 | 22.30 | 0.00 | - | 5 | 6 | 50.96% |
ABNB240503C00145000 | 2024-03-26 1:55PM EDT | 2024-05-03 | 25.58 | 19.50 | 23.45 | 0.00 | - | 1 | 1 | 54.07% |
ABNB240517C00145000 | 2024-03-26 9:33AM EDT | 2024-05-17 | 28.10 | 23.20 | 23.65 | 0.00 | - | 8 | 40 | 47.19% |
ABNB240621C00145000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 25.85 | 24.40 | 25.85 | -3.05 | -10.55% | 1 | 1,759 | 45.47% |
ABNB240719C00145000 | 2024-03-28 1:13PM EDT | 2024-07-19 | 27.50 | 26.35 | 27.05 | -0.56 | -2.00% | 2 | 98 | 43.59% |
ABNB240920C00145000 | 2024-03-28 12:48PM EDT | 2024-09-20 | 31.42 | 30.40 | 31.10 | -2.13 | -6.35% | 9 | 295 | 45.58% |
ABNB241018C00145000 | 2024-03-28 9:54AM EDT | 2024-10-18 | 33.70 | 31.40 | 32.70 | +3.90 | +13.09% | 1 | 10 | 46.13% |
ABNB250117C00145000 | 2024-03-28 2:47PM EDT | 2025-01-17 | 37.65 | 37.10 | 37.45 | -2.53 | -6.30% | 114 | 1,425 | 47.60% |
ABNB250321C00145000 | 2024-03-28 12:45PM EDT | 2025-03-21 | 40.35 | 38.95 | 40.35 | +0.03 | +0.07% | 1 | 1 | 48.29% |
ABNB250620C00145000 | 2024-03-15 3:21PM EDT | 2025-06-20 | 42.50 | 43.90 | 44.45 | 0.00 | - | 7 | 94 | 49.51% |
ABNB260116C00145000 | 2024-02-29 4:22PM EDT | 2026-01-16 | 45.00 | 49.75 | 51.40 | 0.00 | - | 6 | 129 | 49.86% |
ABNB261218C00145000 | 2024-02-21 3:26PM EDT | 2026-12-18 | 47.00 | 60.95 | 64.70 | 0.00 | - | 5 | 32 | 52.83% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240328P00145000 | 2024-03-27 10:53AM EDT | 2024-03-28 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 97 | 184.57% |
ABNB240405P00145000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 0.08 | 0.06 | 0.12 | -0.01 | -11.11% | 20 | 830 | 43.46% |
ABNB240412P00145000 | 2024-03-21 10:55AM EDT | 2024-04-12 | 0.24 | 0.08 | 0.78 | 0.00 | - | 1 | 112 | 48.83% |
ABNB240419P00145000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 0.33 | 0.30 | 0.36 | -0.03 | -8.33% | 49 | 1,241 | 33.64% |
ABNB240426P00145000 | 2024-03-28 1:21PM EDT | 2024-04-26 | 0.43 | 0.38 | 0.58 | -0.12 | -21.82% | 36 | 101 | 32.98% |
ABNB240503P00145000 | 2024-03-27 12:43PM EDT | 2024-05-03 | 0.90 | 0.51 | 1.01 | 0.00 | - | 22 | 29 | 34.57% |
ABNB240517P00145000 | 2024-03-28 1:51PM EDT | 2024-05-17 | 2.31 | 2.41 | 2.50 | -0.19 | -7.60% | 7 | 129 | 40.11% |
ABNB240621P00145000 | 2024-03-28 2:36PM EDT | 2024-06-21 | 3.65 | 3.65 | 3.90 | 0.00 | - | 4 | 2,611 | 37.27% |
ABNB240719P00145000 | 2024-03-28 11:55AM EDT | 2024-07-19 | 4.48 | 4.55 | 4.65 | +0.03 | +0.67% | 3 | 352 | 35.13% |
ABNB240920P00145000 | 2024-03-27 3:09PM EDT | 2024-09-20 | 7.20 | 7.35 | 7.60 | 0.00 | - | 1 | 185 | 36.36% |
ABNB241018P00145000 | 2024-03-26 10:00AM EDT | 2024-10-18 | 7.75 | 8.30 | 8.50 | 0.00 | - | 1 | 239 | 36.01% |
ABNB250117P00145000 | 2024-03-18 3:44PM EDT | 2025-01-17 | 13.15 | 11.50 | 11.75 | 0.00 | - | 32 | 1,101 | 36.46% |
ABNB250620P00145000 | 2024-03-13 12:03PM EDT | 2025-06-20 | 16.09 | 15.55 | 15.95 | 0.00 | - | 1 | 106 | 36.22% |
ABNB260116P00145000 | 2024-03-21 2:30PM EDT | 2026-01-16 | 19.05 | 19.45 | 20.15 | 0.00 | - | 1 | 123 | 35.33% |
ABNB261218P00145000 | 2024-03-22 10:37AM EDT | 2026-12-18 | 24.60 | 24.05 | 25.60 | 0.00 | - | 1 | 4 | 34.47% |