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 |
---|---|---|---|---|---|---|---|---|---|---|
ANF240405C00065000 | 2024-03-26 2:33PM EDT | 65.00 | 57.50 | 58.90 | 62.40 | 0.00 | - | 4 | 4 | 230.86% |
ANF240405C00075000 | 2024-03-26 2:32PM EDT | 75.00 | 47.53 | 49.30 | 52.40 | 0.00 | - | 5 | 5 | 203.13% |
ANF240405C00090000 | 2024-02-29 3:44PM EDT | 90.00 | 38.65 | 33.70 | 37.40 | 0.00 | - | - | 25 | 119.14% |
ANF240405C00095000 | 2024-03-28 2:15PM EDT | 95.00 | 29.11 | 28.50 | 32.40 | +4.71 | +19.30% | 16 | 1 | 92.58% |
ANF240405C00100000 | 2024-03-28 2:54PM EDT | 100.00 | 24.78 | 23.60 | 27.40 | -6.22 | -20.06% | 3 | 1 | 82.23% |
ANF240405C00107000 | 2024-03-12 10:30AM EDT | 107.00 | 12.20 | 18.00 | 19.90 | 0.00 | - | - | 2 | 81.45% |
ANF240405C00108000 | 2024-03-26 10:48AM EDT | 108.00 | 16.20 | 16.90 | 18.20 | 0.00 | - | 200 | 200 | 61.13% |
ANF240405C00111000 | 2024-03-26 9:40AM EDT | 111.00 | 12.00 | 14.20 | 15.60 | 0.00 | - | 4 | 5 | 65.33% |
ANF240405C00112000 | 2024-03-22 3:42PM EDT | 112.00 | 24.31 | 13.20 | 14.50 | 0.00 | - | 2 | 2 | 60.16% |
ANF240405C00113000 | 2024-03-28 2:38PM EDT | 113.00 | 11.62 | 12.40 | 13.20 | +1.42 | +13.92% | 15 | 205 | 55.08% |
ANF240405C00114000 | 2024-03-27 11:17AM EDT | 114.00 | 10.30 | 10.70 | 12.30 | 0.00 | - | 3 | 1 | 64.65% |
ANF240405C00115000 | 2024-03-25 3:44PM EDT | 115.00 | 9.10 | 8.90 | 11.20 | 0.00 | - | 22 | 18 | 58.35% |
ANF240405C00116000 | 2024-03-26 2:48PM EDT | 116.00 | 8.05 | 9.60 | 10.20 | 0.00 | - | 5 | 15 | 54.35% |
ANF240405C00117000 | 2024-03-27 9:44AM EDT | 117.00 | 6.10 | 8.30 | 9.20 | 0.00 | - | 3 | 2 | 50.37% |
ANF240405C00118000 | 2024-03-28 3:03PM EDT | 118.00 | 7.50 | 7.60 | 8.30 | +2.10 | +38.89% | 2 | 10 | 48.34% |
ANF240405C00119000 | 2024-03-28 1:57PM EDT | 119.00 | 6.22 | 7.10 | 7.80 | -0.48 | -7.16% | 1 | 5 | 53.13% |
ANF240405C00120000 | 2024-03-28 2:09PM EDT | 120.00 | 5.50 | 6.30 | 6.80 | +1.20 | +27.91% | 44 | 70 | 48.46% |
ANF240405C00121000 | 2024-03-28 11:50AM EDT | 121.00 | 5.19 | 5.60 | 5.90 | +1.39 | +36.58% | 42 | 23 | 45.26% |
ANF240405C00122000 | 2024-03-28 3:27PM EDT | 122.00 | 4.45 | 4.90 | 5.10 | +1.18 | +36.09% | 11 | 18 | 43.26% |
ANF240405C00123000 | 2024-03-28 2:50PM EDT | 123.00 | 4.00 | 4.20 | 4.50 | +1.35 | +50.94% | 44 | 59 | 43.65% |
ANF240405C00124000 | 2024-03-28 3:50PM EDT | 124.00 | 4.00 | 3.60 | 3.80 | +1.75 | +77.78% | 30 | 32 | 41.97% |
ANF240405C00125000 | 2024-03-28 3:57PM EDT | 125.00 | 3.20 | 3.10 | 3.30 | +1.10 | +52.38% | 93 | 112 | 42.38% |
ANF240405C00126000 | 2024-03-28 3:56PM EDT | 126.00 | 2.62 | 2.65 | 2.75 | +0.34 | +14.91% | 40 | 38 | 41.41% |
ANF240405C00127000 | 2024-03-28 3:47PM EDT | 127.00 | 2.25 | 2.20 | 2.35 | +0.90 | +66.67% | 34 | 58 | 41.80% |
ANF240405C00128000 | 2024-03-28 3:21PM EDT | 128.00 | 1.75 | 1.85 | 2.00 | -0.03 | -1.69% | 23 | 32 | 42.21% |
ANF240405C00129000 | 2024-03-28 11:43AM EDT | 129.00 | 1.25 | 1.50 | 1.65 | -0.18 | -12.59% | 11 | 47 | 41.97% |
ANF240405C00130000 | 2024-03-28 3:47PM EDT | 130.00 | 1.30 | 1.25 | 1.35 | +0.34 | +35.42% | 55 | 152 | 41.77% |
ANF240405C00131000 | 2024-03-28 2:41PM EDT | 131.00 | 0.87 | 1.00 | 1.15 | +0.22 | +33.85% | 24 | 56 | 42.58% |
ANF240405C00132000 | 2024-03-28 3:52PM EDT | 132.00 | 0.85 | 0.80 | 0.95 | +0.05 | +6.25% | 63 | 49 | 42.82% |
ANF240405C00133000 | 2024-03-28 12:36PM EDT | 133.00 | 0.65 | 0.65 | 0.75 | +0.15 | +30.00% | 5 | 55 | 42.48% |
ANF240405C00134000 | 2024-03-28 12:36PM EDT | 134.00 | 0.30 | 0.50 | 0.65 | -0.29 | -49.15% | 1 | 44 | 43.60% |
ANF240405C00135000 | 2024-03-28 2:29PM EDT | 135.00 | 0.36 | 0.40 | 0.50 | -0.18 | -33.33% | 9 | 81 | 43.12% |
ANF240405C00136000 | 2024-03-28 3:50PM EDT | 136.00 | 0.40 | 0.35 | 1.05 | -0.11 | -21.57% | 3 | 28 | 50.98% |
ANF240405C00137000 | 2024-03-28 12:51PM EDT | 137.00 | 0.20 | 0.25 | 0.35 | -0.10 | -33.33% | 3 | 22 | 44.43% |
ANF240405C00138000 | 2024-03-28 1:59PM EDT | 138.00 | 0.21 | 0.20 | 0.30 | +0.05 | +31.25% | 7 | 62 | 45.36% |
ANF240405C00139000 | 2024-03-28 12:03PM EDT | 139.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 8 | 38 | 45.90% |
ANF240405C00140000 | 2024-03-28 3:50PM EDT | 140.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 41 | 97 | 46.09% |
ANF240405C00141000 | 2024-03-28 3:43PM EDT | 141.00 | 0.13 | 0.05 | 0.15 | -0.07 | -35.00% | 10 | 54 | 45.80% |
ANF240405C00142000 | 2024-03-27 12:16PM EDT | 142.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 18 | 20 | 47.95% |
ANF240405C00143000 | 2024-03-22 9:38AM EDT | 143.00 | 2.46 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 46.68% |
ANF240405C00144000 | 2024-03-27 10:14AM EDT | 144.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 48.63% |
ANF240405C00145000 | 2024-03-27 9:46AM EDT | 145.00 | 0.39 | 0.00 | 0.60 | 0.00 | - | 6 | 44 | 62.21% |
ANF240405C00146000 | 2024-03-27 9:46AM EDT | 146.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 67.68% |
ANF240405C00150000 | 2024-03-27 9:43AM EDT | 150.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 209 | 54.49% |
ANF240405C00155000 | 2024-03-27 10:07AM EDT | 155.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 57.81% |
ANF240405C00160000 | 2024-03-26 1:19PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 104 | 65.23% |
ANF240405C00165000 | 2024-03-07 11:12AM EDT | 165.00 | 0.76 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 120.22% |
ANF240405C00170000 | 2024-03-22 9:32AM EDT | 170.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 122.27% |
ANF240405C00175000 | 2024-03-22 9:32AM EDT | 175.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 85.94% |
ANF240405C00180000 | 2024-03-13 1:39PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 119 | 92.19% |
ANF240405C00185000 | 2024-03-11 11:45AM EDT | 185.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 6 | 6 | 155.47% |
ANF240405C00205000 | 2024-03-05 4:18PM EDT | 205.00 | 1.80 | 0.00 | 0.10 | 0.00 | - | - | 1 | 129.69% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ANF240405P00060000 | 2024-02-29 10:39AM EDT | 60.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 322.36% |
ANF240405P00080000 | 2024-03-14 3:41PM EDT | 80.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 158.59% |
ANF240405P00085000 | 2024-03-05 4:38PM EDT | 85.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | 6 | 6 | 167.97% |
ANF240405P00090000 | 2024-03-22 2:54PM EDT | 90.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 28 | 127.93% |
ANF240405P00095000 | 2024-03-18 2:59PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 62 | 75.00% |
ANF240405P00100000 | 2024-03-27 10:39AM EDT | 100.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 8 | 335 | 75.39% |
ANF240405P00102000 | 2024-03-26 10:43AM EDT | 102.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 9 | 9 | 74.51% |
ANF240405P00103000 | 2024-03-26 10:44AM EDT | 103.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 1 | 12 | 64.06% |
ANF240405P00104000 | 2024-03-14 9:33AM EDT | 104.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 52.73% |
ANF240405P00105000 | 2024-03-22 10:42AM EDT | 105.00 | 0.09 | 0.00 | 0.05 | -0.09 | -50.00% | 1 | 13 | 50.39% |
ANF240405P00106000 | 2024-03-28 10:42AM EDT | 106.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 10 | 2 | 52.54% |
ANF240405P00107000 | 2024-03-28 10:42AM EDT | 107.00 | 0.20 | 0.00 | 0.20 | +0.04 | +25.00% | 5 | 8 | 55.66% |
ANF240405P00108000 | 2024-03-28 11:46AM EDT | 108.00 | 0.15 | 0.00 | 0.15 | -0.35 | -70.00% | 1 | 28 | 50.39% |
ANF240405P00109000 | 2024-03-27 3:45PM EDT | 109.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 41 | 55 | 50.00% |
ANF240405P00110000 | 2024-03-28 3:22PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | -0.14 | -58.33% | 42 | 94 | 50.98% |
ANF240405P00111000 | 2024-03-28 3:51PM EDT | 111.00 | 0.15 | 0.05 | 0.15 | -0.25 | -62.50% | 18 | 11 | 48.05% |
ANF240405P00112000 | 2024-03-27 11:46AM EDT | 112.00 | 0.41 | 0.10 | 0.20 | 0.00 | - | 2 | 19 | 47.85% |
ANF240405P00113000 | 2024-03-26 3:07PM EDT | 113.00 | 0.75 | 0.05 | 0.35 | 0.00 | - | 2 | 9 | 50.98% |
ANF240405P00114000 | 2024-03-28 3:56PM EDT | 114.00 | 0.20 | 0.15 | 0.25 | -0.52 | -72.22% | 17 | 142 | 43.85% |
ANF240405P00115000 | 2024-03-28 3:16PM EDT | 115.00 | 0.31 | 0.25 | 0.35 | -0.56 | -64.37% | 21 | 1,029 | 44.34% |
ANF240405P00116000 | 2024-03-28 12:53PM EDT | 116.00 | 0.35 | 0.30 | 0.40 | -0.80 | -69.57% | 14 | 31 | 42.48% |
ANF240405P00117000 | 2024-03-28 3:45PM EDT | 117.00 | 0.50 | 0.40 | 0.50 | -0.63 | -55.75% | 17 | 30 | 41.75% |
ANF240405P00118000 | 2024-03-28 3:49PM EDT | 118.00 | 0.55 | 0.55 | 0.65 | -0.95 | -63.33% | 88 | 306 | 41.60% |
ANF240405P00119000 | 2024-03-28 3:45PM EDT | 119.00 | 0.80 | 0.70 | 0.80 | -1.00 | -55.56% | 78 | 89 | 40.82% |
ANF240405P00120000 | 2024-03-28 3:55PM EDT | 120.00 | 1.03 | 0.90 | 1.00 | -1.42 | -57.96% | 278 | 219 | 40.38% |
ANF240405P00121000 | 2024-03-28 3:42PM EDT | 121.00 | 1.35 | 1.15 | 1.30 | -1.10 | -44.90% | 30 | 23 | 40.94% |
ANF240405P00122000 | 2024-03-28 3:08PM EDT | 122.00 | 1.48 | 1.45 | 1.55 | -1.72 | -53.75% | 7 | 25 | 39.94% |
ANF240405P00123000 | 2024-03-28 3:53PM EDT | 123.00 | 1.85 | 1.80 | 1.90 | -1.75 | -48.61% | 28 | 27 | 39.80% |
ANF240405P00124000 | 2024-03-28 3:56PM EDT | 124.00 | 2.30 | 2.20 | 2.35 | -2.20 | -48.89% | 54 | 44 | 40.31% |
ANF240405P00125000 | 2024-03-28 3:59PM EDT | 125.00 | 2.61 | 2.35 | 2.80 | -1.99 | -43.26% | 22 | 59 | 40.09% |
ANF240405P00126000 | 2024-03-28 12:49PM EDT | 126.00 | 3.60 | 3.10 | 3.30 | -1.59 | -30.64% | 9 | 26 | 39.80% |
ANF240405P00127000 | 2024-03-28 3:46PM EDT | 127.00 | 3.94 | 3.70 | 3.80 | -2.11 | -34.88% | 10 | 43 | 38.77% |
ANF240405P00128000 | 2024-03-28 2:42PM EDT | 128.00 | 5.10 | 4.20 | 4.50 | -1.50 | -22.73% | 14 | 29 | 39.80% |
ANF240405P00129000 | 2024-03-28 11:11AM EDT | 129.00 | 6.24 | 4.90 | 5.20 | -2.13 | -25.45% | 1 | 62 | 40.19% |
ANF240405P00130000 | 2024-03-28 1:06PM EDT | 130.00 | 6.50 | 5.60 | 5.90 | -2.70 | -29.35% | 6 | 54 | 39.87% |
ANF240405P00131000 | 2024-03-27 10:31AM EDT | 131.00 | 10.22 | 6.40 | 6.80 | 0.00 | - | 5 | 13 | 42.24% |
ANF240405P00132000 | 2024-03-28 3:54PM EDT | 132.00 | 7.40 | 7.20 | 7.60 | -1.68 | -18.50% | 27 | 21 | 42.48% |
ANF240405P00133000 | 2024-03-25 3:29PM EDT | 133.00 | 10.74 | 6.70 | 8.50 | 0.00 | - | 21 | 34 | 44.09% |
ANF240405P00134000 | 2024-03-28 12:41PM EDT | 134.00 | 11.09 | 8.80 | 9.30 | -2.41 | -17.85% | 1 | 8 | 43.16% |
ANF240405P00135000 | 2024-03-27 1:01PM EDT | 135.00 | 11.30 | 9.80 | 10.90 | -1.20 | -9.60% | 1 | 10 | 58.69% |
ANF240405P00136000 | 2024-03-28 3:47PM EDT | 136.00 | 10.83 | 10.50 | 11.20 | -0.52 | -4.58% | 7 | 18 | 46.83% |
ANF240405P00137000 | 2024-03-25 3:02PM EDT | 137.00 | 13.25 | 11.40 | 12.20 | 0.00 | - | 1 | 4 | 49.71% |
ANF240405P00138000 | 2024-03-25 10:38AM EDT | 138.00 | 14.13 | 11.60 | 14.50 | +3.13 | +28.45% | 1 | 1 | 80.05% |
ANF240405P00139000 | 2024-03-26 9:30AM EDT | 139.00 | 17.50 | 12.80 | 14.70 | 0.00 | - | 2 | 8 | 67.63% |
ANF240405P00140000 | 2024-03-25 3:02PM EDT | 140.00 | 16.30 | 14.30 | 16.40 | +0.30 | +1.87% | 1 | 43 | 62.21% |
ANF240405P00141000 | 2024-03-27 9:41AM EDT | 141.00 | 20.20 | 15.10 | 17.50 | 0.00 | - | 3 | 2 | 63.57% |
ANF240405P00142000 | 2024-03-25 1:07PM EDT | 142.00 | 16.05 | 15.80 | 17.60 | 0.00 | - | 9 | 4 | 74.12% |
ANF240405P00143000 | 2024-03-19 12:13PM EDT | 143.00 | 14.20 | 16.70 | 18.90 | 0.00 | - | 1 | 2 | 83.94% |
ANF240405P00145000 | 2024-03-25 1:07PM EDT | 145.00 | 18.80 | 18.20 | 20.90 | 0.00 | - | 5 | 3 | 89.65% |
ANF240405P00147000 | 2024-03-25 9:58AM EDT | 147.00 | 14.50 | 20.70 | 22.10 | 0.00 | - | 3 | 0 | 72.12% |
ANF240405P00150000 | 2024-03-22 11:12AM EDT | 150.00 | 14.80 | 23.40 | 25.30 | 0.00 | - | 1 | 2 | 86.23% |
ANF240405P00160000 | 2024-03-07 1:09PM EDT | 160.00 | 32.01 | 32.60 | 36.60 | 0.00 | - | 1 | 0 | 145.07% |
ANF240405P00165000 | 2024-03-08 1:26PM EDT | 165.00 | 43.80 | 37.80 | 41.40 | 0.00 | - | 1 | 0 | 152.05% |
ANF240405P00200000 | 2024-03-08 1:45PM EDT | 200.00 | 79.50 | 72.60 | 76.60 | 0.00 | - | 3 | 0 | 225.83% |