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 |
---|---|---|---|---|---|---|---|---|---|---|
ALB240503C00135000 | 2024-05-03 2:04PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 115 | 661 | 49.22% |
ALB240510C00135000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 0.83 | 0.82 | 1.03 | -0.18 | -17.82% | 376 | 189 | 43.63% |
ALB240517C00135000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 2.27 | 2.00 | 2.11 | +0.48 | +26.82% | 179 | 1,004 | 44.58% |
ALB240524C00135000 | 2024-05-03 1:48PM EDT | 2024-05-24 | 2.87 | 2.65 | 3.15 | +0.06 | +2.14% | 8 | 35 | 46.01% |
ALB240531C00135000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 3.10 | 3.70 | 3.95 | 0.00 | - | 16 | 73 | 46.00% |
ALB240607C00135000 | 2024-05-03 10:42AM EDT | 2024-06-07 | 5.60 | 4.20 | 4.75 | +1.30 | +30.23% | 4 | 32 | 46.50% |
ALB240621C00135000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 5.80 | 5.70 | 5.90 | +0.38 | +7.01% | 140 | 946 | 45.72% |
ALB240920C00135000 | 2024-05-03 2:19PM EDT | 2024-09-20 | 13.02 | 12.70 | 12.95 | +0.97 | +8.05% | 34 | 1,619 | 49.55% |
ALB241220C00135000 | 2024-04-30 12:17PM EDT | 2024-12-20 | 19.50 | 17.55 | 18.15 | +4.60 | +30.87% | 1 | 26 | 50.65% |
ALB250117C00135000 | 2024-04-30 12:44PM EDT | 2025-01-17 | 15.85 | 18.90 | 20.25 | 0.00 | - | 12 | 174 | 51.85% |
ALB250321C00135000 | 2024-05-01 2:03PM EDT | 2025-03-21 | 17.40 | 21.40 | 22.15 | 0.00 | - | 3 | 116 | 51.12% |
ALB250620C00135000 | 2024-04-26 2:08PM EDT | 2025-06-20 | 20.25 | 24.90 | 26.20 | 0.00 | - | 1 | 14 | 52.17% |
ALB260116C00135000 | 2024-04-29 10:03AM EDT | 2026-01-16 | 32.35 | 30.85 | 32.40 | +1.50 | +4.86% | 2 | 44 | 51.81% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ALB240503P00135000 | 2024-04-12 11:30AM EDT | 2024-05-03 | 13.17 | 5.60 | 7.40 | 0.00 | - | 9 | 18 | 102.64% |
ALB240510P00135000 | 2024-05-02 12:37PM EDT | 2024-05-10 | 12.50 | 7.40 | 9.05 | 0.00 | - | 21 | 9 | 50.98% |
ALB240517P00135000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 8.75 | 8.05 | 9.15 | -4.37 | -33.31% | 32 | 268 | 47.66% |
ALB240524P00135000 | 2024-04-25 9:47AM EDT | 2024-05-24 | 24.25 | 9.25 | 9.65 | 0.00 | - | 10 | 5 | 43.76% |
ALB240531P00135000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 11.95 | 9.90 | 10.45 | 0.00 | - | 55 | 57 | 44.09% |
ALB240621P00135000 | 2024-05-03 9:41AM EDT | 2024-06-21 | 12.00 | 11.90 | 12.10 | -1.75 | -12.73% | 4 | 627 | 42.69% |
ALB240920P00135000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 17.50 | 17.55 | 17.75 | -3.22 | -15.54% | 11 | 276 | 43.40% |
ALB250117P00135000 | 2024-05-03 12:40PM EDT | 2025-01-17 | 22.50 | 22.10 | 22.80 | -1.30 | -5.46% | 12 | 1,092 | 43.67% |
ALB250321P00135000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 23.90 | 24.00 | 24.45 | -2.53 | -9.57% | 1 | 179 | 42.61% |
ALB260116P00135000 | 2024-04-29 10:03AM EDT | 2026-01-16 | 33.35 | 30.65 | 31.60 | 0.00 | - | 20 | 32 | 41.45% |