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 |
---|---|---|---|---|---|---|---|---|---|---|
ARCC250117C00003000 | 2024-04-19 2:35PM EDT | 3.00 | 17.60 | 17.10 | 19.50 | 0.00 | - | 3 | 1 | 101.56% |
ARCC250117C00005000 | 2024-04-17 1:12PM EDT | 5.00 | 15.25 | 15.20 | 17.50 | 0.00 | - | 1 | 1 | 90.63% |
ARCC250117C00008000 | 2024-03-13 2:25PM EDT | 8.00 | 12.30 | 11.00 | 13.80 | 0.00 | - | 5 | 0 | 97.17% |
ARCC250117C00010000 | 2024-03-13 3:16PM EDT | 10.00 | 10.20 | 8.80 | 11.60 | 0.00 | - | 35 | 0 | 67.97% |
ARCC250117C00013000 | 2023-10-20 9:53AM EDT | 13.00 | 5.90 | 5.30 | 8.00 | 0.00 | - | 4 | 8 | 0.00% |
ARCC250117C00015000 | 2024-03-28 12:16PM EDT | 15.00 | 5.80 | 4.60 | 6.50 | 0.00 | - | 2 | 3 | 32.91% |
ARCC250117C00017000 | 2024-05-10 2:05PM EDT | 17.00 | 4.10 | 3.80 | 5.10 | 0.00 | - | 2 | 55 | 38.18% |
ARCC250117C00020000 | 2024-05-17 2:49PM EDT | 20.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 95 | 5,871 | 10.96% |
ARCC250117C00022000 | 2024-05-16 11:31AM EDT | 22.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | 112 | 5,299 | 11.45% |
ARCC250117C00025000 | 2024-04-26 1:51PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 352 | 14.16% |
ARCC250117C00027000 | 2023-11-06 3:48PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 18.95% |
ARCC250117C00030000 | 2023-01-30 11:29AM EDT | 30.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 10 | 30.71% |
ARCC250117C00035000 | 2023-05-30 3:07PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 47.51% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ARCC250117P00003000 | 2023-04-26 9:30AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 50.00% |
ARCC250117P00005000 | 2023-03-22 2:02PM EDT | 5.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 35 | 32 | 107.23% |
ARCC250117P00008000 | 2024-01-03 11:34AM EDT | 8.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 70 | 1,291 | 88.87% |
ARCC250117P00010000 | 2024-05-16 10:37AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 23,294 | 50.00% |
ARCC250117P00013000 | 2024-03-01 12:44PM EDT | 13.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | 10 | 5,294 | 46.97% |
ARCC250117P00015000 | 2024-05-10 3:35PM EDT | 15.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 15 | 549 | 29.88% |
ARCC250117P00017000 | 2024-05-15 3:30PM EDT | 17.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 3 | 4,122 | 25.93% |
ARCC250117P00020000 | 2024-05-17 11:36AM EDT | 20.00 | 0.84 | 0.80 | 0.85 | -0.04 | -4.55% | 30 | 2,614 | 20.75% |
ARCC250117P00022000 | 2024-05-17 1:53PM EDT | 22.00 | 1.92 | 0.30 | 2.35 | -0.53 | -21.63% | 20 | 71 | 27.91% |
ARCC250117P00025000 | 2024-04-15 3:13PM EDT | 25.00 | 5.66 | 4.20 | 5.60 | 0.00 | - | 1 | 6 | 45.65% |
ARCC250117P00027000 | 2023-07-19 9:46AM EDT | 27.00 | 8.78 | 7.10 | 11.40 | 0.00 | - | - | 1 | 77.15% |
ARCC250117P00030000 | 2023-11-13 2:43PM EDT | 30.00 | 11.20 | 9.10 | 12.20 | 0.00 | - | 1 | 4 | 62.89% |
ARCC250117P00035000 | 2024-01-08 4:24PM EDT | 35.00 | 15.18 | 14.20 | 16.70 | 0.00 | - | 10 | 36 | 71.78% |