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 |
---|---|---|---|---|---|---|---|---|---|---|
BIDU240322C00085000 | 2024-03-15 3:04PM EDT | 85.00 | 19.45 | 18.75 | 21.10 | 0.00 | - | 2 | 3 | 110.74% |
BIDU240322C00090000 | 2024-03-18 3:52PM EDT | 90.00 | 14.60 | 14.70 | 14.90 | +0.80 | +5.80% | 19 | 39 | 65.23% |
BIDU240322C00091000 | 2024-03-06 2:03PM EDT | 91.00 | 10.20 | 12.15 | 14.80 | 0.00 | - | 7 | 7 | 129.88% |
BIDU240322C00092000 | 2024-03-13 9:33AM EDT | 92.00 | 18.00 | 12.40 | 13.10 | 0.00 | - | 10 | 23 | 88.48% |
BIDU240322C00095000 | 2024-03-15 3:59PM EDT | 95.00 | 8.95 | 8.75 | 10.10 | 0.00 | - | 4 | 185 | 71.29% |
BIDU240322C00096000 | 2024-03-11 2:31PM EDT | 96.00 | 6.73 | 7.70 | 9.80 | 0.00 | - | 4 | 4 | 94.63% |
BIDU240322C00097000 | 2024-03-15 2:30PM EDT | 97.00 | 8.00 | 7.55 | 8.20 | +0.69 | +9.44% | 3 | 32 | 64.45% |
BIDU240322C00098000 | 2024-03-18 12:53PM EDT | 98.00 | 6.93 | 6.60 | 7.10 | +0.38 | +5.80% | 26 | 40 | 53.81% |
BIDU240322C00099000 | 2024-03-18 3:54PM EDT | 99.00 | 5.94 | 5.95 | 6.15 | +0.23 | +4.03% | 30 | 61 | 50.05% |
BIDU240322C00100000 | 2024-03-18 2:32PM EDT | 100.00 | 5.25 | 5.10 | 5.30 | +0.20 | +3.96% | 36 | 161 | 49.41% |
BIDU240322C00101000 | 2024-03-18 3:45PM EDT | 101.00 | 4.30 | 4.30 | 4.45 | +0.05 | +1.18% | 25 | 793 | 47.31% |
BIDU240322C00102000 | 2024-03-18 1:52PM EDT | 102.00 | 3.35 | 3.55 | 3.70 | -0.10 | -2.90% | 41 | 150 | 46.78% |
BIDU240322C00103000 | 2024-03-18 12:55PM EDT | 103.00 | 2.89 | 2.86 | 2.98 | +0.04 | +1.40% | 83 | 115 | 45.41% |
BIDU240322C00104000 | 2024-03-18 3:43PM EDT | 104.00 | 2.28 | 2.28 | 2.37 | +0.01 | +0.44% | 239 | 345 | 44.97% |
BIDU240322C00105000 | 2024-03-18 3:56PM EDT | 105.00 | 1.81 | 1.78 | 1.85 | -0.08 | -4.23% | 177 | 1,189 | 44.82% |
BIDU240322C00106000 | 2024-03-18 3:59PM EDT | 106.00 | 1.40 | 1.36 | 1.42 | -0.05 | -3.45% | 181 | 299 | 44.87% |
BIDU240322C00107000 | 2024-03-18 3:55PM EDT | 107.00 | 1.05 | 1.03 | 1.09 | -0.13 | -11.02% | 199 | 258 | 45.51% |
BIDU240322C00108000 | 2024-03-18 3:56PM EDT | 108.00 | 0.81 | 0.77 | 0.82 | -0.12 | -12.90% | 443 | 521 | 45.95% |
BIDU240322C00109000 | 2024-03-18 3:34PM EDT | 109.00 | 0.57 | 0.57 | 0.61 | -0.15 | -20.83% | 114 | 353 | 46.48% |
BIDU240322C00110000 | 2024-03-18 3:59PM EDT | 110.00 | 0.46 | 0.42 | 0.46 | -0.12 | -20.69% | 963 | 1,401 | 47.41% |
BIDU240322C00111000 | 2024-03-18 2:29PM EDT | 111.00 | 0.37 | 0.32 | 0.34 | -0.11 | -22.92% | 179 | 465 | 48.15% |
BIDU240322C00112000 | 2024-03-18 3:52PM EDT | 112.00 | 0.24 | 0.24 | 0.26 | -0.14 | -36.84% | 60 | 263 | 49.41% |
BIDU240322C00113000 | 2024-03-18 3:33PM EDT | 113.00 | 0.18 | 0.17 | 0.19 | -0.12 | -40.00% | 282 | 238 | 50.00% |
BIDU240322C00114000 | 2024-03-18 3:27PM EDT | 114.00 | 0.15 | 0.13 | 0.16 | -0.10 | -40.00% | 50 | 257 | 51.27% |
BIDU240322C00115000 | 2024-03-18 3:57PM EDT | 115.00 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 412 | 957 | 52.73% |
BIDU240322C00116000 | 2024-03-18 3:33PM EDT | 116.00 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 27 | 210 | 54.10% |
BIDU240322C00117000 | 2024-03-18 3:49PM EDT | 117.00 | 0.06 | 0.06 | 0.10 | -0.10 | -62.50% | 39 | 76 | 56.64% |
BIDU240322C00118000 | 2024-03-18 3:07PM EDT | 118.00 | 0.04 | 0.03 | 0.07 | -0.06 | -60.00% | 22 | 773 | 55.86% |
BIDU240322C00119000 | 2024-03-18 3:07PM EDT | 119.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 31 | 442 | 58.98% |
BIDU240322C00120000 | 2024-03-18 3:59PM EDT | 120.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 459 | 1,290 | 61.33% |
BIDU240322C00121000 | 2024-03-15 3:41PM EDT | 121.00 | 0.02 | 0.02 | 0.45 | -0.07 | -77.78% | 1 | 12 | 85.94% |
BIDU240322C00122000 | 2024-03-15 3:52PM EDT | 122.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | 8 | 24 | 91.60% |
BIDU240322C00123000 | 2024-03-13 9:42AM EDT | 123.00 | 0.27 | 0.01 | 0.51 | 0.00 | - | 1 | 31 | 95.51% |
BIDU240322C00124000 | 2024-03-18 2:52PM EDT | 124.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 1 | 35 | 67.97% |
BIDU240322C00125000 | 2024-03-18 10:12AM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6 | 2,929 | 71.09% |
BIDU240322C00126000 | 2024-03-18 9:40AM EDT | 126.00 | 0.01 | 0.00 | 0.28 | -0.03 | -75.00% | 5 | 7 | 94.92% |
BIDU240322C00127000 | 2024-03-18 10:13AM EDT | 127.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 14 | 7 | 74.22% |
BIDU240322C00130000 | 2024-03-18 1:23PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 102 | 79.69% |
BIDU240322C00135000 | 2024-03-14 9:51AM EDT | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 144 | 105.86% |
BIDU240322C00140000 | 2024-03-14 9:51AM EDT | 140.00 | 0.08 | 0.00 | 0.42 | 0.00 | - | 4 | 100 | 146.48% |
BIDU240322C00145000 | 2024-03-14 9:50AM EDT | 145.00 | 0.06 | 0.00 | 0.42 | 0.00 | - | 4 | 1 | 160.55% |
BIDU240322C00150000 | 2024-03-14 9:50AM EDT | 150.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 102 | 120.31% |
BIDU240322C00155000 | 2024-03-14 9:50AM EDT | 155.00 | 0.07 | 0.00 | 0.42 | 0.00 | - | 2 | 2 | 186.91% |
BIDU240322C00160000 | 2024-03-15 3:41PM EDT | 160.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 9 | 20 | 199.22% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BIDU240322P00070000 | 2024-03-15 12:21PM EDT | 70.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 5 | 5 | 204.30% |
BIDU240322P00075000 | 2024-03-13 9:45AM EDT | 75.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 2 | 4 | 173.83% |
BIDU240322P00080000 | 2024-03-15 3:48PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 163 | 106.25% |
BIDU240322P00084000 | 2024-03-18 3:58PM EDT | 84.00 | 0.01 | - | 0.01 | 0.00 | - | 2 | 13 | 79.69% |
BIDU240322P00085000 | 2024-03-15 3:50PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 251 | 71.88% |
BIDU240322P00086000 | 2024-03-13 11:16AM EDT | 86.00 | 0.01 | - | 0.01 | 0.00 | - | - | 19 | 71.88% |
BIDU240322P00087000 | 2024-03-15 3:49PM EDT | 87.00 | 0.02 | - | 0.02 | 0.00 | - | - | 8 | 74.22% |
BIDU240322P00088000 | 2024-03-15 3:50PM EDT | 88.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 34 | 70 | 64.06% |
BIDU240322P00089000 | 2024-03-13 12:02PM EDT | 89.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 3 | 35 | 98.05% |
BIDU240322P00090000 | 2024-03-15 3:48PM EDT | 90.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 74 | 364 | 63.67% |
BIDU240322P00091000 | 2024-03-15 3:49PM EDT | 91.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 5 | 70 | 60.94% |
BIDU240322P00092000 | 2024-03-15 3:51PM EDT | 92.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 42 | 221 | 60.16% |
BIDU240322P00093000 | 2024-03-18 2:47PM EDT | 93.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 29 | 64 | 53.91% |
BIDU240322P00094000 | 2024-03-18 3:21PM EDT | 94.00 | 0.06 | 0.03 | 0.05 | -0.05 | -45.45% | 1 | 1,353 | 50.78% |
BIDU240322P00095000 | 2024-03-18 9:37AM EDT | 95.00 | 0.07 | 0.04 | 0.06 | -0.07 | -50.00% | 10 | 310 | 49.61% |
BIDU240322P00096000 | 2024-03-18 12:46PM EDT | 96.00 | 0.08 | 0.06 | 0.08 | -0.12 | -60.00% | 29 | 173 | 47.66% |
BIDU240322P00097000 | 2024-03-18 3:58PM EDT | 97.00 | 0.09 | 0.05 | 0.12 | -0.20 | -68.97% | 58 | 105 | 46.68% |
BIDU240322P00098000 | 2024-03-18 3:39PM EDT | 98.00 | 0.16 | 0.14 | 0.16 | -0.25 | -60.98% | 13 | 141 | 44.53% |
BIDU240322P00099000 | 2024-03-18 1:20PM EDT | 99.00 | 0.26 | 0.20 | 0.24 | -0.30 | -53.57% | 10 | 287 | 43.65% |
BIDU240322P00100000 | 2024-03-18 3:59PM EDT | 100.00 | 0.33 | 0.33 | 0.36 | -0.47 | -58.75% | 228 | 429 | 43.07% |
BIDU240322P00101000 | 2024-03-18 3:39PM EDT | 101.00 | 0.55 | 0.49 | 0.53 | -0.52 | -48.60% | 304 | 296 | 42.58% |
BIDU240322P00102000 | 2024-03-18 3:59PM EDT | 102.00 | 0.76 | 0.72 | 0.77 | -0.60 | -44.12% | 580 | 240 | 42.43% |
BIDU240322P00103000 | 2024-03-18 3:45PM EDT | 103.00 | 1.08 | 1.03 | 1.09 | -0.78 | -41.94% | 115 | 349 | 42.43% |
BIDU240322P00104000 | 2024-03-18 3:59PM EDT | 104.00 | 1.43 | 1.43 | 1.49 | -0.97 | -40.42% | 65 | 203 | 42.43% |
BIDU240322P00105000 | 2024-03-18 3:59PM EDT | 105.00 | 1.95 | 1.91 | 2.00 | -0.93 | -32.29% | 50 | 262 | 42.97% |
BIDU240322P00106000 | 2024-03-18 1:55PM EDT | 106.00 | 2.72 | 2.50 | 2.59 | -0.63 | -18.81% | 101 | 83 | 43.46% |
BIDU240322P00107000 | 2024-03-18 12:13PM EDT | 107.00 | 3.60 | 3.15 | 3.30 | -0.50 | -12.20% | 7 | 65 | 44.97% |
BIDU240322P00108000 | 2024-03-18 9:30AM EDT | 108.00 | 3.90 | 3.85 | 4.00 | -0.98 | -20.08% | 3 | 75 | 44.58% |
BIDU240322P00109000 | 2024-03-15 3:59PM EDT | 109.00 | 5.80 | 4.65 | 4.85 | 0.00 | - | 1 | 72 | 46.78% |
BIDU240322P00110000 | 2024-03-18 9:59AM EDT | 110.00 | 6.12 | 5.50 | 5.70 | -0.60 | -8.93% | 6 | 123 | 47.75% |
BIDU240322P00111000 | 2024-03-13 1:26PM EDT | 111.00 | 3.67 | 6.40 | 6.60 | 0.00 | - | 5 | 15 | 49.41% |
BIDU240322P00112000 | 2024-03-14 9:34AM EDT | 112.00 | 7.52 | 7.10 | 7.95 | 0.00 | - | 1 | 60 | 51.12% |
BIDU240322P00113000 | 2024-03-13 9:53AM EDT | 113.00 | 5.11 | 8.05 | 8.85 | 0.00 | - | 3 | 4 | 51.86% |
BIDU240322P00114000 | 2024-03-15 10:38AM EDT | 114.00 | 9.60 | 8.70 | 9.85 | 0.00 | - | 1 | 8 | 75.10% |
BIDU240322P00115000 | 2024-03-13 2:46PM EDT | 115.00 | 6.79 | 9.30 | 12.25 | 0.00 | - | 15 | 18 | 77.10% |
BIDU240322P00116000 | 2024-03-05 1:20PM EDT | 116.00 | 16.68 | 10.00 | 13.35 | 0.00 | - | 2 | 2 | 77.34% |
BIDU240322P00117000 | 2024-02-29 2:57PM EDT | 117.00 | 15.65 | 10.90 | 13.55 | 0.00 | - | 2 | 5 | 115.82% |
BIDU240322P00118000 | 2024-02-29 4:46PM EDT | 118.00 | 17.02 | 13.05 | 13.75 | 0.00 | - | - | 16 | 69.24% |
BIDU240322P00120000 | 2024-03-12 12:02PM EDT | 120.00 | 14.95 | 14.85 | 15.80 | 0.00 | - | 11 | 11 | 69.14% |
BIDU240322P00125000 | 2024-02-12 11:55AM EDT | 125.00 | 18.13 | 14.45 | 15.45 | 0.00 | - | - | 0 | 0.00% |
BIDU240322P00150000 | 2024-03-04 10:36AM EDT | 150.00 | 48.89 | 45.00 | 46.10 | 0.00 | - | 3 | 0 | 186.91% |