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 |
---|---|---|---|---|---|---|---|---|---|---|
AN240419C00075000 | 2024-01-08 4:06PM EDT | 75.00 | 69.50 | 68.10 | 72.80 | 0.00 | - | 1 | 1 | 0.00% |
AN240419C00080000 | 2024-01-03 3:14PM EDT | 80.00 | 66.40 | 65.10 | 69.80 | 0.00 | - | - | 1 | 0.00% |
AN240419C00090000 | 2023-11-14 11:19AM EDT | 90.00 | 52.90 | 56.20 | 59.10 | 0.00 | - | 1 | 2 | 0.00% |
AN240419C00100000 | 2024-01-04 12:28PM EDT | 100.00 | 45.80 | 45.90 | 50.50 | 0.00 | - | 1 | 1 | 0.00% |
AN240419C00105000 | 2023-11-01 9:44AM EDT | 105.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
AN240419C00110000 | 2024-02-05 3:55PM EDT | 110.00 | 36.35 | 35.40 | 38.40 | 0.00 | - | 1 | 8 | 0.00% |
AN240419C00115000 | 2024-03-22 11:43AM EDT | 115.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
AN240419C00120000 | 2024-02-05 3:55PM EDT | 120.00 | 27.46 | 26.00 | 29.20 | 0.00 | - | 1 | 8 | 0.00% |
AN240419C00125000 | 2023-12-18 11:27AM EDT | 125.00 | 29.20 | 21.10 | 21.80 | 0.00 | - | 4 | 3 | 0.00% |
AN240419C00130000 | 2024-01-04 12:28PM EDT | 130.00 | 20.70 | 21.40 | 22.20 | 0.00 | - | 2 | 5 | 0.00% |
AN240419C00135000 | 2024-03-27 11:44AM EDT | 135.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
AN240419C00140000 | 2024-03-15 12:11PM EDT | 140.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
AN240419C00145000 | 2024-03-25 1:16PM EDT | 145.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
AN240419C00150000 | 2024-03-21 10:52AM EDT | 150.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
AN240419C00155000 | 2024-03-27 3:36PM EDT | 155.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 366 | 0.00% |
AN240419C00160000 | 2024-03-26 3:59PM EDT | 160.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 22 | 654 | 0.00% |
AN240419C00165000 | 2024-03-27 3:49PM EDT | 165.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 798 | 0.00% |
AN240419C00170000 | 2024-03-27 3:30PM EDT | 170.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 55 | 1,013 | 1.56% |
AN240419C00175000 | 2024-03-27 2:46PM EDT | 175.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 641 | 3.13% |
AN240419C00180000 | 2024-03-27 1:50PM EDT | 180.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 768 | 6.25% |
AN240419C00185000 | 2024-03-22 2:55PM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 6.25% |
AN240419C00190000 | 2024-03-21 11:27AM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 12.50% |
AN240419C00195000 | 2024-01-02 11:36AM EDT | 195.00 | 1.40 | 0.20 | 0.75 | 0.00 | - | 1 | 283 | 43.75% |
AN240419C00200000 | 2024-03-27 11:24AM EDT | 200.00 | 0.07 | 0.95 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
AN240419C00210000 | 2024-03-19 9:55AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 25.00% |
AN240419C00220000 | 2023-11-27 11:51AM EDT | 220.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | - | 1 | 63.09% |
AN240419C00230000 | 2024-03-07 11:47AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AN240419P00065000 | 2024-02-20 12:03PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 134.38% |
AN240419P00070000 | 2024-02-28 10:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
AN240419P00080000 | 2024-02-16 11:29AM EDT | 80.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 26 | 33 | 106.25% |
AN240419P00085000 | 2023-11-16 4:46PM EDT | 85.00 | 0.98 | 0.10 | 2.25 | 0.00 | - | 18 | 26 | 169.43% |
AN240419P00090000 | 2024-02-13 11:03AM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 504 | 96.88% |
AN240419P00095000 | 2024-02-08 12:29PM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 23 | 109.77% |
AN240419P00100000 | 2024-02-28 4:32PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
AN240419P00105000 | 2024-02-27 10:59AM EDT | 105.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
AN240419P00110000 | 2024-03-21 11:16AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 841 | 25.00% |
AN240419P00115000 | 2024-03-27 11:45AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 213 | 25.00% |
AN240419P00120000 | 2024-03-26 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 25.00% |
AN240419P00125000 | 2024-03-20 1:50PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 505 | 25.00% |
AN240419P00130000 | 2024-03-21 10:39AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 175 | 25.00% |
AN240419P00135000 | 2024-03-21 12:56PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 25.00% |
AN240419P00140000 | 2024-03-21 12:56PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 99 | 12.50% |
AN240419P00145000 | 2024-03-25 12:28PM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 12.50% |
AN240419P00150000 | 2024-03-26 1:55PM EDT | 150.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 12.50% |
AN240419P00155000 | 2024-03-27 9:34AM EDT | 155.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
AN240419P00160000 | 2024-03-27 3:30PM EDT | 160.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 76 | 84 | 3.13% |
AN240419P00165000 | 2024-03-25 12:34PM EDT | 165.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 22 | 38 | 1.56% |
AN240419P00170000 | 2024-03-27 3:57PM EDT | 170.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
AN240419P00175000 | 2024-03-15 3:54PM EDT | 175.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
AN240419P00180000 | 2023-10-23 3:58PM EDT | 180.00 | 49.37 | 45.00 | 48.90 | 0.00 | - | 1 | 0 | 235.54% |
AN240419P00195000 | 2023-08-24 2:20PM EDT | 195.00 | 40.80 | 45.30 | 47.40 | 0.00 | - | 1 | 1 | 170.39% |