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 |
---|---|---|---|---|---|---|---|---|---|---|
ALGN240705C00250000 | 2024-07-05 10:50AM EDT | 2024-07-05 | 0.05 | 0.05 | 0.15 | -0.25 | -83.33% | 32 | 64 | 35.25% |
ALGN240712C00250000 | 2024-07-05 11:50AM EDT | 2024-07-12 | 2.35 | 2.20 | 2.45 | -0.25 | -9.62% | 12 | 25 | 34.86% |
ALGN240719C00250000 | 2024-07-05 11:51AM EDT | 2024-07-19 | 3.90 | 3.70 | 4.00 | -0.29 | -6.92% | 73 | 811 | 34.05% |
ALGN240726C00250000 | 2024-07-05 11:52AM EDT | 2024-07-26 | 11.87 | 11.20 | 12.00 | +0.72 | +6.46% | 1 | 24 | 60.73% |
ALGN240802C00250000 | 2024-07-03 12:55PM EDT | 2024-08-02 | 12.64 | 9.50 | 13.30 | 0.00 | - | 2 | 9 | 52.16% |
ALGN240816C00250000 | 2024-07-05 11:52AM EDT | 2024-08-16 | 14.32 | 13.90 | 14.40 | +1.49 | +11.61% | 2 | 112 | 51.11% |
ALGN240920C00250000 | 2024-07-03 11:58AM EDT | 2024-09-20 | 17.70 | 17.90 | 18.30 | +0.18 | +1.03% | 2 | 84 | 47.20% |
ALGN241018C00250000 | 2024-06-25 11:17AM EDT | 2024-10-18 | 17.53 | 20.10 | 21.00 | 0.00 | - | 2 | 15 | 45.65% |
ALGN250117C00250000 | 2024-07-03 11:44AM EDT | 2025-01-17 | 29.90 | 30.30 | 31.70 | 0.00 | - | 40 | 54 | 48.51% |
ALGN250620C00250000 | 2024-06-25 2:57PM EDT | 2025-06-20 | 40.12 | 40.10 | 47.00 | 0.00 | - | 7 | 15 | 52.61% |
ALGN260116C00250000 | 2024-07-02 2:35PM EDT | 2026-01-16 | 54.99 | 54.70 | 59.80 | 0.00 | - | 1 | 25 | 50.37% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ALGN240705P00250000 | 2024-07-03 11:04AM EDT | 2024-07-05 | 11.50 | 3.70 | 9.50 | 0.00 | - | 1 | 8 | 108.69% |
ALGN240712P00250000 | 2024-07-02 3:55PM EDT | 2024-07-12 | 11.00 | 8.60 | 9.40 | 0.00 | - | 2 | 13 | 37.67% |
ALGN240719P00250000 | 2024-07-03 12:00PM EDT | 2024-07-19 | 11.00 | 10.00 | 10.80 | 0.00 | - | 2 | 261 | 35.19% |
ALGN240726P00250000 | 2024-07-01 10:00AM EDT | 2024-07-26 | 16.00 | 17.00 | 18.10 | 0.00 | - | 1 | 11 | 58.03% |
ALGN240802P00250000 | 2024-07-02 10:01AM EDT | 2024-08-02 | 18.45 | 16.70 | 19.10 | 0.00 | - | 7 | 300 | 51.83% |
ALGN240809P00250000 | 2024-07-02 10:01AM EDT | 2024-08-09 | 18.96 | 17.80 | 19.60 | 0.00 | - | 7 | 305 | 52.12% |
ALGN240816P00250000 | 2024-07-05 11:44AM EDT | 2024-08-16 | 19.50 | 19.50 | 19.90 | -0.60 | -2.99% | 3 | 95 | 48.60% |
ALGN240920P00250000 | 2024-07-05 11:44AM EDT | 2024-09-20 | 22.10 | 21.90 | 22.40 | -0.60 | -2.64% | 3 | 119 | 41.66% |
ALGN241018P00250000 | 2024-07-01 12:00PM EDT | 2024-10-18 | 24.73 | 23.60 | 24.50 | 0.00 | - | 3 | 43 | 39.76% |
ALGN250117P00250000 | 2024-07-02 2:04PM EDT | 2025-01-17 | 33.63 | 29.30 | 32.90 | 0.00 | - | 12 | 175 | 40.95% |
ALGN250620P00250000 | 2024-06-14 1:15PM EDT | 2025-06-20 | 35.50 | 37.00 | 41.80 | 0.00 | - | 100 | 101 | 40.08% |
ALGN260116P00250000 | 2024-06-25 11:29AM EDT | 2026-01-16 | 52.10 | 43.60 | 50.00 | 0.00 | - | 1 | 814 | 38.60% |