Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
ADP240531C00240000 | 2024-05-10 9:43AM EDT | 240.00 | 8.04 | 10.90 | 15.00 | 0.00 | - | 1 | 6 | 37.56% |
ADP240531C00245000 | 2024-05-15 10:55AM EDT | 245.00 | 8.37 | 7.80 | 8.40 | +3.87 | +86.00% | 1 | 66 | 18.59% |
ADP240531C00250000 | 2024-05-17 3:35PM EDT | 250.00 | 3.60 | 4.00 | 4.40 | +0.75 | +26.32% | 11 | 68 | 15.77% |
ADP240531C00252500 | 2024-05-16 3:47PM EDT | 252.50 | 1.90 | 1.75 | 2.10 | +0.98 | +106.52% | 8 | 22 | 11.07% |
ADP240531C00255000 | 2024-05-17 3:21PM EDT | 255.00 | 1.25 | 1.35 | 1.85 | +0.30 | +31.58% | 7 | 31 | 15.13% |
ADP240531C00257500 | 2024-05-13 10:26AM EDT | 257.50 | 0.47 | 0.40 | 0.70 | -0.38 | -44.71% | 1 | 1 | 12.40% |
ADP240531C00260000 | 2024-05-13 11:53AM EDT | 260.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 4 | 42 | 14.54% |
ADP240531C00262500 | 2024-05-13 11:43AM EDT | 262.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 77 | 76 | 19.36% |
ADP240531C00265000 | 2024-05-02 11:41AM EDT | 265.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 40 | 52 | 22.36% |
ADP240531C00270000 | 2024-05-17 10:26AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | -0.35 | -87.50% | 1 | 19 | 28.03% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
ADP240531P00215000 | 2024-04-24 10:07AM EDT | 215.00 | 0.66 | 0.05 | 0.50 | 0.00 | - | - | 1 | 50.24% |
ADP240531P00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 48.58% |
ADP240531P00225000 | 2024-05-13 10:36AM EDT | 225.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 41.60% |
ADP240531P00227500 | 2024-05-13 10:35AM EDT | 227.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | - | 39.16% |
ADP240531P00230000 | 2024-05-13 2:52PM EDT | 230.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 36.01% |
ADP240531P00235000 | 2024-05-15 12:38PM EDT | 235.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 36.39% |
ADP240531P00240000 | 2024-05-15 12:38PM EDT | 240.00 | 0.60 | 0.10 | 0.30 | 0.00 | - | 1 | 57 | 17.95% |
ADP240531P00245000 | 2024-05-17 10:47AM EDT | 245.00 | 0.90 | 0.30 | 0.60 | -0.40 | -30.77% | 20 | 37 | 14.97% |
ADP240531P00247500 | 2024-05-13 10:57AM EDT | 247.50 | 2.19 | 1.40 | 3.50 | 0.00 | - | 1 | 1 | 28.61% |
ADP240531P00250000 | 2024-05-17 3:44PM EDT | 250.00 | 1.73 | 1.25 | 1.65 | -1.22 | -41.36% | 40 | 27 | 13.53% |
ADP240531P00252500 | 2024-05-13 11:41AM EDT | 252.50 | 4.52 | 3.50 | 4.10 | 0.00 | - | 1 | 1 | 20.36% |
ADP240531P00260000 | 2024-04-22 1:35PM EDT | 260.00 | 15.56 | 5.80 | 10.00 | 0.00 | - | - | 0 | 26.53% |
ADP240531P00265000 | 2024-04-22 1:35PM EDT | 265.00 | 19.65 | 11.60 | 14.80 | 0.00 | - | - | 0 | 32.80% |