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 |
---|---|---|---|---|---|---|---|---|---|---|
AKAM240920C00070000 | 2024-06-12 12:43PM EDT | 70.00 | 20.30 | 18.30 | 22.80 | 0.00 | - | 1 | 2 | 64.48% |
AKAM240920C00080000 | 2024-06-12 12:43PM EDT | 80.00 | 11.80 | 10.60 | 13.00 | 0.00 | - | 1 | 3 | 42.99% |
AKAM240920C00085000 | 2024-06-12 11:11AM EDT | 85.00 | 8.60 | 8.20 | 8.80 | 0.00 | - | 1 | 14 | 36.00% |
AKAM240920C00090000 | 2024-06-14 3:33PM EDT | 90.00 | 5.90 | 4.90 | 7.90 | 0.00 | - | 23 | 67 | 45.08% |
AKAM240920C00095000 | 2024-06-14 3:30PM EDT | 95.00 | 3.80 | 3.10 | 3.80 | 0.00 | - | 29 | 27 | 33.17% |
AKAM240920C00100000 | 2024-06-14 3:26PM EDT | 100.00 | 2.35 | 1.95 | 2.55 | 0.00 | - | 9 | 133 | 33.99% |
AKAM240920C00105000 | 2024-06-14 11:59AM EDT | 105.00 | 1.28 | 0.80 | 1.45 | 0.00 | - | 4 | 99 | 32.84% |
AKAM240920C00110000 | 2024-06-13 3:13PM EDT | 110.00 | 0.70 | 0.40 | 1.15 | 0.00 | - | 7 | 138 | 35.79% |
AKAM240920C00115000 | 2024-06-04 1:43PM EDT | 115.00 | 0.65 | 0.15 | 0.85 | 0.00 | - | 5 | 12 | 37.53% |
AKAM240920C00120000 | 2024-05-15 3:39PM EDT | 120.00 | 0.80 | 0.25 | 0.45 | 0.00 | - | 280 | 283 | 36.23% |
AKAM240920C00125000 | 2024-05-23 11:33AM EDT | 125.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | - | 1 | 44.70% |
AKAM240920C00140000 | 2024-06-12 10:59AM EDT | 140.00 | 0.39 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 56.15% |
AKAM240920C00145000 | 2024-05-10 2:17PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 51.37% |
AKAM240920C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 54.15% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AKAM240920P00060000 | 2024-05-07 3:17PM EDT | 60.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | - | 7 | 55.62% |
AKAM240920P00065000 | 2024-06-14 2:47PM EDT | 65.00 | 0.42 | 0.10 | 0.85 | 0.00 | - | 2 | 4 | 48.07% |
AKAM240920P00070000 | 2024-06-05 9:38AM EDT | 70.00 | 0.60 | 0.40 | 1.15 | 0.00 | - | 1 | 20 | 42.94% |
AKAM240920P00075000 | 2024-06-10 9:35AM EDT | 75.00 | 1.25 | 1.00 | 1.35 | 0.00 | - | 20 | 64 | 35.89% |
AKAM240920P00080000 | 2024-06-12 2:53PM EDT | 80.00 | 2.31 | 1.80 | 2.30 | 0.00 | - | 4 | 630 | 33.88% |
AKAM240920P00085000 | 2024-06-14 2:47PM EDT | 85.00 | 3.38 | 3.00 | 4.20 | 0.00 | - | 2 | 334 | 34.66% |
AKAM240920P00090000 | 2024-06-17 1:00PM EDT | 90.00 | 5.70 | 5.10 | 6.60 | 0.00 | - | 35 | 183 | 34.46% |
AKAM240920P00095000 | 2024-06-05 3:00PM EDT | 95.00 | 7.00 | 8.10 | 9.40 | 0.00 | - | 19 | 495 | 33.01% |
AKAM240920P00100000 | 2024-06-12 11:02AM EDT | 100.00 | 11.71 | 10.80 | 13.70 | 0.00 | - | 1 | 71 | 37.29% |
AKAM240920P00105000 | 2024-05-21 1:05PM EDT | 105.00 | 11.20 | 16.00 | 17.50 | 0.00 | - | 3 | 17 | 36.12% |
AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 110.00 | 17.10 | 21.90 | 22.30 | 0.00 | - | 1 | 8 | 40.41% |