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 |
---|---|---|---|---|---|---|---|---|---|---|
ALK240517C00030000 | 2024-05-01 1:05PM EDT | 30.00 | 12.44 | 12.20 | 14.40 | -1.46 | -10.50% | 2 | 1 | 158.50% |
ALK240517C00032500 | 2024-05-01 11:28AM EDT | 32.50 | 10.00 | 8.80 | 12.00 | -2.00 | -16.67% | 8 | 3 | 110.45% |
ALK240517C00035000 | 2024-04-19 3:00PM EDT | 35.00 | 9.93 | 7.00 | 7.90 | 0.00 | - | 1 | 70 | 58.98% |
ALK240517C00037500 | 2024-05-01 1:16PM EDT | 37.50 | 5.00 | 4.80 | 5.70 | -2.00 | -28.57% | 1 | 117 | 58.11% |
ALK240517C00040000 | 2024-05-01 11:35AM EDT | 40.00 | 2.97 | 2.30 | 2.85 | -0.43 | -12.65% | 3 | 244 | 39.80% |
ALK240517C00042500 | 2024-05-01 1:37PM EDT | 42.50 | 1.15 | 1.00 | 1.95 | -0.90 | -43.90% | 23 | 696 | 56.10% |
ALK240517C00045000 | 2024-05-01 2:00PM EDT | 45.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 118 | 1,081 | 33.74% |
ALK240517C00047500 | 2024-05-01 1:19PM EDT | 47.50 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 21 | 1,262 | 39.26% |
ALK240517C00050000 | 2024-05-01 11:26AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 1,136 | 41.60% |
ALK240517C00052500 | 2024-04-29 11:24AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 78.13% |
ALK240517C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 60.16% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ALK240517P00020000 | 2024-04-04 1:26PM EDT | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 226.17% |
ALK240517P00025000 | 2024-04-17 2:38PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 167.38% |
ALK240517P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 96.09% |
ALK240517P00032500 | 2024-04-26 3:18PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 525 | 62.89% |
ALK240517P00035000 | 2024-04-29 2:26PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 170 | 54.30% |
ALK240517P00037500 | 2024-04-30 3:00PM EDT | 37.50 | 0.06 | 0.05 | 0.15 | 0.00 | - | 5 | 529 | 41.70% |
ALK240517P00040000 | 2024-05-01 11:45AM EDT | 40.00 | 0.33 | 0.30 | 0.40 | +0.08 | +32.00% | 16 | 425 | 34.47% |
ALK240517P00042500 | 2024-05-01 1:06PM EDT | 42.50 | 1.20 | 1.15 | 1.35 | +0.50 | +71.43% | 8 | 788 | 34.23% |
ALK240517P00045000 | 2024-04-30 3:38PM EDT | 45.00 | 2.15 | 1.65 | 3.00 | 0.00 | - | 7 | 615 | 31.93% |
ALK240517P00047500 | 2024-04-24 11:43AM EDT | 47.50 | 3.60 | 4.10 | 5.40 | 0.00 | - | 7 | 367 | 42.58% |
ALK240517P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 6.09 | 7.50 | 9.10 | 0.00 | - | 1 | 4 | 75.93% |
ALK240517P00052500 | 2024-04-24 10:23AM EDT | 52.50 | 7.95 | 9.50 | 11.90 | 0.00 | - | - | 0 | 84.77% |