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 |
---|---|---|---|---|---|---|---|---|---|---|
BIDU250117C00040000 | 2024-03-26 10:18AM EDT | 40.00 | 66.10 | 65.25 | 69.30 | 0.00 | - | 1 | 60 | 81.67% |
BIDU250117C00045000 | 2022-11-28 11:14AM EDT | 45.00 | 60.30 | 71.65 | 75.50 | 0.00 | - | 1 | 1 | 150.71% |
BIDU250117C00050000 | 2024-03-25 3:09PM EDT | 50.00 | 58.00 | 56.35 | 60.10 | 0.00 | - | 5 | 14 | 72.99% |
BIDU250117C00055000 | 2024-02-02 2:05PM EDT | 55.00 | 52.50 | 50.90 | 55.00 | 0.00 | - | 1 | 6 | 63.31% |
BIDU250117C00060000 | 2024-03-13 1:19PM EDT | 60.00 | 53.17 | 48.80 | 50.00 | 0.00 | - | 1 | 51 | 65.41% |
BIDU250117C00065000 | 2024-03-28 12:08PM EDT | 65.00 | 45.08 | 43.90 | 45.30 | +3.37 | +8.08% | 5 | 11 | 59.40% |
BIDU250117C00070000 | 2024-03-26 1:19PM EDT | 70.00 | 39.78 | 40.20 | 40.95 | 0.00 | - | 1 | 72 | 57.33% |
BIDU250117C00075000 | 2024-03-27 2:23PM EDT | 75.00 | 35.53 | 35.50 | 36.90 | 0.00 | - | 1 | 555 | 53.33% |
BIDU250117C00080000 | 2024-03-28 2:48PM EDT | 80.00 | 33.00 | 32.60 | 34.30 | +1.00 | +3.12% | 6 | 72 | 55.26% |
BIDU250117C00085000 | 2024-03-27 11:25AM EDT | 85.00 | 28.20 | 29.20 | 29.80 | 0.00 | - | 12 | 144 | 52.01% |
BIDU250117C00090000 | 2024-03-26 3:41PM EDT | 90.00 | 25.00 | 25.85 | 26.35 | 0.00 | - | 2 | 217 | 50.21% |
BIDU250117C00095000 | 2024-03-26 9:56AM EDT | 95.00 | 23.30 | 21.85 | 23.35 | 0.00 | - | 1 | 93 | 49.84% |
BIDU250117C00100000 | 2024-03-28 3:39PM EDT | 100.00 | 20.22 | 20.25 | 20.60 | +0.82 | +4.23% | 30 | 821 | 48.84% |
BIDU250117C00105000 | 2024-03-28 2:48PM EDT | 105.00 | 17.90 | 16.75 | 18.15 | +0.70 | +4.07% | 118 | 557 | 48.12% |
BIDU250117C00110000 | 2024-03-28 2:48PM EDT | 110.00 | 15.81 | 15.55 | 15.90 | +0.96 | +6.46% | 200 | 792 | 47.40% |
BIDU250117C00115000 | 2024-03-28 3:30PM EDT | 115.00 | 13.90 | 12.65 | 13.90 | +0.60 | +4.51% | 10 | 494 | 46.82% |
BIDU250117C00120000 | 2024-03-28 3:03PM EDT | 120.00 | 12.20 | 11.00 | 12.15 | +0.50 | +4.27% | 10 | 1,916 | 46.41% |
BIDU250117C00125000 | 2024-03-28 3:57PM EDT | 125.00 | 10.60 | 10.35 | 10.60 | +0.30 | +2.91% | 20 | 1,077 | 46.06% |
BIDU250117C00130000 | 2024-03-28 12:07PM EDT | 130.00 | 9.25 | 9.00 | 9.30 | +0.50 | +5.71% | 14 | 868 | 45.94% |
BIDU250117C00135000 | 2024-03-28 3:40PM EDT | 135.00 | 7.95 | 7.85 | 8.10 | -0.55 | -6.47% | 4 | 413 | 45.70% |
BIDU250117C00140000 | 2024-03-28 12:08PM EDT | 140.00 | 7.07 | 6.80 | 7.05 | +0.57 | +8.77% | 7 | 1,399 | 45.49% |
BIDU250117C00145000 | 2024-03-26 3:16PM EDT | 145.00 | 6.30 | 5.90 | 6.15 | +0.45 | +7.69% | 2 | 434 | 45.37% |
BIDU250117C00150000 | 2024-03-28 3:55PM EDT | 150.00 | 5.25 | 5.15 | 5.35 | +0.25 | +5.00% | 8 | 2,400 | 45.23% |
BIDU250117C00155000 | 2024-03-28 11:07AM EDT | 155.00 | 4.75 | 4.45 | 4.65 | +0.55 | +13.10% | 1 | 730 | 45.11% |
BIDU250117C00160000 | 2024-03-28 9:42AM EDT | 160.00 | 4.40 | 3.85 | 4.05 | +0.65 | +17.33% | 2 | 478 | 45.03% |
BIDU250117C00165000 | 2024-03-28 11:04AM EDT | 165.00 | 3.64 | 2.92 | 3.85 | +0.15 | +4.30% | 12 | 156 | 46.23% |
BIDU250117C00170000 | 2024-03-28 11:04AM EDT | 170.00 | 3.16 | 2.73 | 3.10 | +0.12 | +3.95% | 5 | 332 | 45.03% |
BIDU250117C00175000 | 2024-03-28 12:39PM EDT | 175.00 | 2.73 | 1.72 | 2.79 | +0.33 | +13.75% | 19 | 263 | 45.39% |
BIDU250117C00180000 | 2024-03-28 11:07AM EDT | 180.00 | 2.37 | 2.02 | 2.38 | +0.18 | +8.22% | 6 | 960 | 45.07% |
BIDU250117C00185000 | 2024-03-27 10:12AM EDT | 185.00 | 1.85 | 1.80 | 2.09 | 0.00 | - | 1 | 472 | 45.11% |
BIDU250117C00190000 | 2024-03-15 1:17PM EDT | 190.00 | 1.90 | 1.69 | 1.82 | 0.00 | - | 5 | 197 | 45.04% |
BIDU250117C00195000 | 2024-03-28 11:42AM EDT | 195.00 | 1.63 | 1.40 | 2.13 | +0.23 | +16.43% | 1 | 133 | 48.19% |
BIDU250117C00200000 | 2024-03-28 1:07PM EDT | 200.00 | 1.37 | 1.29 | 1.42 | +0.08 | +6.20% | 4 | 1,711 | 45.22% |
BIDU250117C00210000 | 2024-03-28 11:22AM EDT | 210.00 | 1.11 | 0.99 | 1.14 | +0.10 | +9.90% | 2 | 1,455 | 45.59% |
BIDU250117C00220000 | 2024-03-21 10:14AM EDT | 220.00 | 0.70 | 0.71 | 1.83 | 0.00 | - | 1 | 104 | 52.75% |
BIDU250117C00230000 | 2024-03-26 3:45PM EDT | 230.00 | 0.64 | 0.46 | 0.96 | 0.00 | - | 1 | 283 | 48.41% |
BIDU250117C00240000 | 2024-03-26 10:16AM EDT | 240.00 | 0.58 | 0.50 | 0.60 | +0.08 | +16.00% | 3 | 2,669 | 46.51% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BIDU250117P00040000 | 2024-03-28 3:44PM EDT | 40.00 | 0.29 | 0.11 | 0.55 | -0.11 | -27.50% | 2 | 138 | 55.96% |
BIDU250117P00045000 | 2024-03-25 3:59PM EDT | 45.00 | 0.40 | 0.18 | 0.68 | 0.00 | - | 1 | 237 | 52.00% |
BIDU250117P00050000 | 2024-03-26 11:34AM EDT | 50.00 | 0.75 | 0.50 | 0.59 | 0.00 | - | 50 | 165 | 49.05% |
BIDU250117P00055000 | 2024-03-27 3:51PM EDT | 55.00 | 0.92 | 0.40 | 1.50 | 0.00 | - | 1 | 367 | 53.81% |
BIDU250117P00060000 | 2024-03-26 11:34AM EDT | 60.00 | 1.35 | 1.16 | 1.78 | 0.00 | - | 50 | 204 | 50.06% |
BIDU250117P00065000 | 2024-03-28 2:17PM EDT | 65.00 | 1.71 | 1.61 | 1.95 | -0.04 | -2.29% | 1 | 256 | 45.47% |
BIDU250117P00070000 | 2024-03-26 11:16AM EDT | 70.00 | 2.31 | 1.39 | 2.65 | -0.08 | -3.35% | 6 | 250 | 44.13% |
BIDU250117P00075000 | 2024-03-28 2:59PM EDT | 75.00 | 3.15 | 2.72 | 3.30 | -0.30 | -8.70% | 11 | 2,553 | 41.80% |
BIDU250117P00080000 | 2024-03-28 12:35PM EDT | 80.00 | 4.16 | 4.10 | 4.35 | -0.39 | -8.57% | 80 | 500 | 40.67% |
BIDU250117P00085000 | 2024-03-26 3:56PM EDT | 85.00 | 5.89 | 5.40 | 5.65 | 0.00 | - | 4 | 787 | 39.70% |
BIDU250117P00090000 | 2024-03-28 9:44AM EDT | 90.00 | 7.02 | 6.95 | 7.50 | -0.98 | -12.25% | 8 | 1,038 | 39.75% |
BIDU250117P00095000 | 2024-03-26 11:53AM EDT | 95.00 | 9.38 | 8.80 | 10.10 | 0.00 | - | 1 | 681 | 41.13% |
BIDU250117P00100000 | 2024-03-28 10:22AM EDT | 100.00 | 10.85 | 10.55 | 11.20 | -0.80 | -6.87% | 5 | 1,419 | 37.35% |
BIDU250117P00105000 | 2024-03-27 3:32PM EDT | 105.00 | 14.05 | 13.35 | 13.70 | 0.00 | - | 41 | 410 | 36.88% |
BIDU250117P00110000 | 2024-03-27 3:28PM EDT | 110.00 | 16.95 | 14.85 | 16.35 | 0.00 | - | 53 | 1,108 | 36.08% |
BIDU250117P00115000 | 2024-03-27 12:42PM EDT | 115.00 | 19.95 | 18.00 | 19.35 | 0.00 | - | 41 | 1,480 | 35.52% |
BIDU250117P00120000 | 2024-03-25 3:46PM EDT | 120.00 | 22.20 | 21.50 | 22.55 | 0.00 | - | 3 | 982 | 34.80% |
BIDU250117P00125000 | 2024-03-20 1:08PM EDT | 125.00 | 27.10 | 24.35 | 26.15 | 0.00 | - | 10 | 1,953 | 34.53% |
BIDU250117P00130000 | 2024-03-13 9:43AM EDT | 130.00 | 26.90 | 29.25 | 29.70 | 0.00 | - | 24 | 632 | 33.47% |
BIDU250117P00135000 | 2024-03-13 3:23PM EDT | 135.00 | 31.80 | 32.70 | 34.55 | 0.00 | - | 150 | 270 | 35.91% |
BIDU250117P00140000 | 2024-02-29 3:04PM EDT | 140.00 | 41.00 | 36.50 | 38.55 | 0.00 | - | 2 | 508 | 35.25% |
BIDU250117P00145000 | 2024-03-21 2:36PM EDT | 145.00 | 44.00 | 40.05 | 42.40 | 0.00 | - | 1 | 694 | 33.36% |
BIDU250117P00150000 | 2024-03-21 12:05PM EDT | 150.00 | 48.05 | 44.55 | 46.30 | 0.00 | - | 23 | 158 | 30.52% |
BIDU250117P00155000 | 2024-03-28 11:07AM EDT | 155.00 | 49.85 | 50.15 | 50.75 | -5.75 | -10.34% | 1 | 109 | 29.22% |
BIDU250117P00160000 | 2024-03-25 2:51PM EDT | 160.00 | 55.82 | 54.75 | 55.35 | 0.00 | - | 1 | 177 | 27.93% |
BIDU250117P00165000 | 2024-03-25 11:48AM EDT | 165.00 | 62.35 | 59.55 | 60.75 | 0.00 | - | 4 | 25 | 32.62% |
BIDU250117P00170000 | 2024-03-22 9:57AM EDT | 170.00 | 67.30 | 63.20 | 66.75 | 0.00 | - | 4 | 0 | 40.11% |
BIDU250117P00175000 | 2024-03-08 10:47AM EDT | 175.00 | 75.60 | 68.20 | 71.15 | 0.00 | - | 1 | 0 | 38.37% |
BIDU250117P00180000 | 2024-01-03 4:37PM EDT | 180.00 | 63.22 | 75.10 | 79.20 | 0.00 | - | 2 | 0 | 54.14% |
BIDU250117P00185000 | 2023-06-20 1:17PM EDT | 185.00 | 52.50 | 49.15 | 51.45 | 0.00 | - | 2 | 89 | 0.00% |
BIDU250117P00190000 | 2023-10-24 10:48AM EDT | 190.00 | 78.00 | 67.90 | 71.45 | 0.00 | - | 1 | 0 | 0.00% |
BIDU250117P00195000 | 2023-03-17 10:59AM EDT | 195.00 | 63.40 | 68.90 | 72.90 | 0.00 | - | 3 | 9 | 0.00% |
BIDU250117P00200000 | 2023-10-20 9:30AM EDT | 200.00 | 94.32 | 90.00 | 93.95 | 0.00 | - | 1 | 0 | 0.00% |
BIDU250117P00210000 | 2023-10-12 9:35AM EDT | 210.00 | 77.00 | 102.60 | 105.60 | 0.00 | - | 1 | 0 | 43.54% |
BIDU250117P00220000 | 2024-02-20 11:30AM EDT | 220.00 | 115.10 | 116.05 | 120.15 | 0.00 | - | 1 | 0 | 61.13% |
BIDU250117P00230000 | 2024-01-03 4:37PM EDT | 230.00 | 112.62 | 125.60 | 128.85 | 0.00 | - | 2 | 0 | 59.09% |
BIDU250117P00240000 | 2024-02-26 4:58PM EDT | 240.00 | 129.30 | 133.20 | 137.25 | 0.00 | - | 16 | 0 | 61.43% |