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 |
---|---|---|---|---|---|---|---|---|---|---|
ASML240607C01000000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 3.90 | 3.50 | 4.10 | -4.10 | -51.25% | 270 | 274 | 31.55% |
ASML240614C01000000 | 2024-05-31 3:44PM EDT | 2024-06-14 | 9.10 | 9.10 | 12.40 | -2.50 | -21.55% | 122 | 46 | 36.38% |
ASML240621C01000000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 12.10 | 13.00 | 14.60 | -5.20 | -30.06% | 59 | 843 | 32.42% |
ASML240628C01000000 | 2024-05-31 11:03AM EDT | 2024-06-28 | 14.47 | 17.00 | 19.80 | -5.53 | -27.65% | 1 | 6 | 33.46% |
ASML240705C01000000 | 2024-05-28 1:33PM EDT | 2024-07-05 | 34.45 | 19.70 | 25.90 | 0.00 | - | 3 | 0 | 35.40% |
ASML240712C01000000 | 2024-05-31 3:53PM EDT | 2024-07-12 | 25.00 | 23.20 | 27.00 | -3.11 | -11.06% | 7 | 1 | 33.20% |
ASML240719C01000000 | 2024-05-31 2:18PM EDT | 2024-07-19 | 29.50 | 32.60 | 35.60 | -7.14 | -19.49% | 38 | 368 | 37.08% |
ASML240816C01000000 | 2024-05-31 11:54AM EDT | 2024-08-16 | 38.40 | 44.10 | 48.40 | -8.05 | -17.33% | 2 | 0 | 36.99% |
ASML240920C01000000 | 2024-05-31 11:21AM EDT | 2024-09-20 | 52.80 | 55.90 | 62.90 | -5.42 | -9.31% | 2 | 0 | 37.55% |
ASML241018C01000000 | 2024-05-31 9:30AM EDT | 2024-10-18 | 77.47 | 66.90 | 72.40 | +9.77 | +14.43% | 1 | 58 | 37.60% |
ASML250117C01000000 | 2024-05-31 11:19AM EDT | 2025-01-17 | 92.00 | 94.60 | 101.40 | -9.00 | -8.91% | 1 | 473 | 38.79% |
ASML250321C01000000 | 2024-05-31 11:13AM EDT | 2025-03-21 | 107.09 | 110.80 | 123.00 | -13.58 | -11.25% | 1 | 0 | 40.67% |
ASML250620C01000000 | 2024-05-31 3:27PM EDT | 2025-06-20 | 131.99 | 131.30 | 141.20 | -16.51 | -11.12% | 1 | 0 | 40.18% |
ASML260116C01000000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 172.10 | 172.10 | 182.90 | -17.80 | -9.37% | 2 | 0 | 40.94% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ASML240607P01000000 | 2024-05-29 9:32AM EDT | 2024-06-07 | 55.10 | 41.00 | 46.20 | +15.10 | +37.75% | 1 | 0 | 38.01% |
ASML240621P01000000 | 2024-05-31 9:51AM EDT | 2024-06-21 | 41.40 | 48.70 | 52.30 | -8.60 | -17.20% | 15 | 0 | 30.02% |
ASML240628P01000000 | 2024-05-28 3:30PM EDT | 2024-06-28 | 40.50 | 52.60 | 56.40 | 0.00 | - | 10 | 0 | 30.34% |
ASML240719P01000000 | 2024-05-30 10:08AM EDT | 2024-07-19 | 65.00 | 63.50 | 69.50 | 0.00 | - | 1 | 0 | 32.86% |
ASML240816P01000000 | 2024-05-28 2:16PM EDT | 2024-08-16 | 62.80 | 74.70 | 80.00 | 0.00 | - | 3 | 0 | 32.35% |
ASML240920P01000000 | 2024-05-28 11:52AM EDT | 2024-09-20 | 73.20 | 83.00 | 88.70 | 0.00 | - | 18 | 0 | 30.99% |
ASML241018P01000000 | 2024-04-09 11:08AM EDT | 2024-10-18 | 103.35 | 118.00 | 123.50 | 0.00 | - | 15 | 59 | 42.44% |
ASML250117P01000000 | 2024-05-28 12:15PM EDT | 2025-01-17 | 100.20 | 108.90 | 114.40 | 0.00 | - | 8 | 0 | 30.06% |
ASML250620P01000000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 142.70 | 145.00 | 153.00 | 0.00 | - | 3 | 38 | 33.10% |
ASML260116P01000000 | 2024-04-23 11:24AM EDT | 2026-01-16 | 190.10 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |