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 |
---|---|---|---|---|---|---|---|---|---|---|
ANF240510C00125000 | 2024-05-08 1:36PM EDT | 2024-05-10 | 4.10 | 4.60 | 4.90 | -1.64 | -28.57% | 2 | 73 | 52.54% |
ANF240517C00125000 | 2024-05-08 11:24AM EDT | 2024-05-17 | 6.60 | 6.30 | 6.60 | -0.19 | -2.80% | 3 | 863 | 51.64% |
ANF240524C00125000 | 2024-05-07 2:38PM EDT | 2024-05-24 | 7.60 | 6.50 | 7.90 | -0.41 | -5.12% | 1 | 24 | 52.12% |
ANF240531C00125000 | 2024-05-08 9:38AM EDT | 2024-05-31 | 12.87 | 11.60 | 12.70 | -0.93 | -6.74% | 1 | 14 | 77.42% |
ANF240607C00125000 | 2024-05-03 11:53AM EDT | 2024-06-07 | 12.60 | 13.10 | 13.90 | 0.00 | - | 3 | 4 | 77.42% |
ANF240614C00125000 | 2024-05-03 12:02PM EDT | 2024-06-14 | 13.36 | 12.70 | 14.10 | 0.00 | - | 10 | 14 | 69.30% |
ANF240621C00125000 | 2024-05-08 11:29AM EDT | 2024-06-21 | 14.75 | 14.30 | 14.60 | +0.10 | +0.68% | 3 | 200 | 69.68% |
ANF240719C00125000 | 2024-05-08 1:46PM EDT | 2024-07-19 | 15.98 | 16.30 | 16.50 | -1.22 | -7.09% | 8 | 225 | 63.45% |
ANF240816C00125000 | 2024-05-08 2:54PM EDT | 2024-08-16 | 18.40 | 18.30 | 18.60 | +0.80 | +4.55% | 3 | 87 | 61.77% |
ANF241115C00125000 | 2024-05-02 11:43AM EDT | 2024-11-15 | 22.70 | 24.40 | 25.30 | 0.00 | - | 1 | 32 | 62.61% |
ANF250117C00125000 | 2024-05-06 11:28AM EDT | 2025-01-17 | 28.65 | 28.70 | 29.30 | 0.00 | - | 1 | 128 | 64.46% |
ANF260116C00125000 | 2024-05-03 12:38PM EDT | 2026-01-16 | 43.00 | 42.60 | 44.00 | 0.00 | - | 2 | 92 | 64.41% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ANF240510P00125000 | 2024-05-08 2:59PM EDT | 2024-05-10 | 0.51 | 0.45 | 0.60 | -0.94 | -65.28% | 27 | 239 | 43.21% |
ANF240517P00125000 | 2024-05-08 1:33PM EDT | 2024-05-17 | 2.40 | 2.00 | 2.20 | -0.10 | -4.00% | 64 | 492 | 46.12% |
ANF240524P00125000 | 2024-05-08 10:25AM EDT | 2024-05-24 | 2.70 | 3.00 | 3.30 | -0.25 | -8.47% | 9 | 12 | 46.11% |
ANF240531P00125000 | 2024-05-08 10:39AM EDT | 2024-05-31 | 7.59 | 8.00 | 8.30 | -0.21 | -2.69% | 2 | 53 | 77.20% |
ANF240607P00125000 | 2024-05-08 12:28PM EDT | 2024-06-07 | 8.50 | 8.40 | 9.50 | -0.50 | -5.56% | 11 | 11 | 73.44% |
ANF240621P00125000 | 2024-05-08 1:36PM EDT | 2024-06-21 | 9.85 | 9.40 | 9.60 | +0.30 | +3.14% | 2 | 291 | 64.09% |
ANF240719P00125000 | 2024-05-08 11:25AM EDT | 2024-07-19 | 11.10 | 11.00 | 11.30 | +0.15 | +1.37% | 5 | 96 | 57.72% |
ANF240816P00125000 | 2024-05-06 9:53AM EDT | 2024-08-16 | 12.69 | 12.30 | 12.70 | 0.00 | - | 10 | 196 | 54.22% |
ANF241115P00125000 | 2024-05-07 3:55PM EDT | 2024-11-15 | 18.05 | 17.70 | 18.00 | 0.00 | - | 1 | 37 | 54.17% |
ANF250117P00125000 | 2024-05-08 10:13AM EDT | 2025-01-17 | 20.20 | 20.50 | 20.90 | -0.40 | -1.94% | 37 | 483 | 53.91% |
ANF260116P00125000 | 2024-04-08 10:05AM EDT | 2026-01-16 | 33.81 | 30.30 | 31.40 | 0.00 | - | 1 | 38 | 50.64% |