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 |
---|---|---|---|---|---|---|---|---|---|---|
BAC261218C00018000 | 2024-06-28 9:56AM EDT | 18.00 | 22.15 | 19.50 | 24.50 | +2.60 | +13.30% | 1 | 39 | 60.77% |
BAC261218C00020000 | 2024-06-04 10:43AM EDT | 20.00 | 20.56 | 18.00 | 23.00 | 0.00 | - | 1 | 156 | 58.56% |
BAC261218C00023000 | 2024-06-21 11:02AM EDT | 23.00 | 18.65 | 16.00 | 20.50 | 0.00 | - | 5 | 390 | 53.25% |
BAC261218C00025000 | 2024-06-26 11:39AM EDT | 25.00 | 15.50 | 14.00 | 19.00 | 0.00 | - | 1 | 152 | 50.96% |
BAC261218C00028000 | 2024-06-26 1:15PM EDT | 28.00 | 13.05 | 11.50 | 16.50 | 0.00 | - | 3 | 138 | 45.98% |
BAC261218C00030000 | 2024-06-27 9:30AM EDT | 30.00 | 11.70 | 10.50 | 15.00 | 0.00 | - | 5 | 120 | 43.64% |
BAC261218C00032000 | 2024-06-27 9:44AM EDT | 32.00 | 10.47 | 9.00 | 13.10 | 0.00 | - | 1 | 604 | 39.23% |
BAC261218C00035000 | 2024-06-28 11:01AM EDT | 35.00 | 9.60 | 8.40 | 10.00 | +0.84 | +9.59% | 2 | 495 | 31.77% |
BAC261218C00037000 | 2024-06-28 10:15AM EDT | 37.00 | 8.30 | 6.00 | 8.50 | +0.30 | +3.75% | 5 | 8,066 | 29.43% |
BAC261218C00040000 | 2024-06-28 12:23PM EDT | 40.00 | 6.80 | 6.00 | 9.50 | +0.58 | +9.32% | 12 | 4,439 | 39.00% |
BAC261218C00042000 | 2024-06-28 10:20AM EDT | 42.00 | 5.66 | 5.30 | 6.15 | +0.16 | +2.91% | 8 | 970 | 28.33% |
BAC261218C00045000 | 2024-06-28 3:11PM EDT | 45.00 | 4.80 | 2.70 | 7.50 | +0.40 | +9.09% | 1 | 1,179 | 37.79% |
BAC261218C00050000 | 2024-06-28 1:36PM EDT | 50.00 | 3.20 | 2.50 | 3.55 | +0.15 | +4.92% | 1 | 4,235 | 27.28% |
BAC261218C00055000 | 2024-06-27 9:37AM EDT | 55.00 | 1.80 | 1.65 | 2.25 | 0.00 | - | 5 | 1,313 | 25.75% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BAC261218P00018000 | 2024-06-27 2:29PM EDT | 18.00 | 0.38 | 0.30 | 0.50 | 0.00 | - | 20 | 967 | 35.35% |
BAC261218P00020000 | 2024-06-28 11:11AM EDT | 20.00 | 0.50 | 0.30 | 0.60 | 0.00 | - | 1 | 1,811 | 32.76% |
BAC261218P00023000 | 2024-06-26 1:39PM EDT | 23.00 | 0.83 | 0.00 | 1.26 | 0.00 | - | 1 | 444 | 34.03% |
BAC261218P00025000 | 2024-06-28 2:00PM EDT | 25.00 | 1.00 | 0.00 | 5.00 | -0.08 | -7.41% | 25 | 1,024 | 55.96% |
BAC261218P00028000 | 2024-06-28 2:35PM EDT | 28.00 | 1.45 | 0.00 | 2.00 | +0.05 | +3.57% | 10 | 3,150 | 29.65% |
BAC261218P00030000 | 2024-06-28 2:46PM EDT | 30.00 | 1.83 | 1.76 | 2.70 | -0.18 | -8.96% | 13 | 4,162 | 29.91% |
BAC261218P00032000 | 2024-06-28 2:59PM EDT | 32.00 | 2.31 | 2.27 | 5.00 | -0.04 | -1.70% | 228 | 617 | 37.62% |
BAC261218P00035000 | 2024-06-28 10:11AM EDT | 35.00 | 3.10 | 2.01 | 5.50 | -0.20 | -6.06% | 2 | 4,474 | 33.04% |
BAC261218P00037000 | 2024-06-26 12:47PM EDT | 37.00 | 4.20 | 1.95 | 6.50 | 0.00 | - | 20 | 7,335 | 32.81% |
BAC261218P00040000 | 2024-06-26 1:49PM EDT | 40.00 | 5.55 | 4.30 | 7.50 | 0.00 | - | 30 | 746 | 29.80% |
BAC261218P00042000 | 2024-06-25 10:09AM EDT | 42.00 | 6.10 | 5.40 | 8.50 | 0.00 | - | 450 | 585 | 28.86% |
BAC261218P00045000 | 2024-06-24 10:24AM EDT | 45.00 | 7.45 | 7.50 | 10.50 | 0.00 | - | 2 | 42 | 28.89% |
BAC261218P00050000 | 2024-06-10 9:36AM EDT | 50.00 | 11.12 | 8.50 | 13.50 | 0.00 | - | 26 | 32 | 26.14% |
BAC261218P00055000 | 2024-06-06 9:30AM EDT | 55.00 | 15.25 | 13.00 | 18.00 | 0.00 | - | 1 | 0 | 28.24% |