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 |
---|---|---|---|---|---|---|---|---|---|---|
BIDU240405C00085000 | 2024-03-28 11:44AM EDT | 85.00 | 21.18 | 19.80 | 21.25 | +2.63 | +14.18% | 2 | 9 | 87.01% |
BIDU240405C00086000 | 2024-03-25 12:52PM EDT | 86.00 | 17.55 | 18.85 | 20.25 | 0.00 | - | 1 | 1 | 84.77% |
BIDU240405C00088000 | 2024-03-25 3:25PM EDT | 88.00 | 17.05 | 16.85 | 18.25 | 0.00 | - | 1 | 1 | 76.95% |
BIDU240405C00090000 | 2024-03-28 3:39PM EDT | 90.00 | 15.40 | 15.25 | 15.60 | +1.40 | +10.00% | 33 | 43 | 60.84% |
BIDU240405C00092000 | 2024-03-28 9:55AM EDT | 92.00 | 14.30 | 12.35 | 14.70 | +2.46 | +20.78% | 5 | 23 | 59.96% |
BIDU240405C00093000 | 2024-03-28 10:16AM EDT | 93.00 | 13.30 | 11.80 | 12.80 | +2.15 | +19.28% | 17 | 7 | 67.87% |
BIDU240405C00094000 | 2024-03-15 12:45PM EDT | 94.00 | 10.88 | 10.90 | 12.75 | 0.00 | - | - | 5 | 64.45% |
BIDU240405C00095000 | 2024-03-28 9:49AM EDT | 95.00 | 11.91 | 9.95 | 10.60 | +2.24 | +23.16% | 15 | 31 | 51.76% |
BIDU240405C00096000 | 2024-03-25 2:31PM EDT | 96.00 | 10.40 | 8.65 | 10.60 | +1.25 | +13.66% | 2 | 18 | 76.22% |
BIDU240405C00097000 | 2024-03-28 3:11PM EDT | 97.00 | 8.69 | 7.70 | 9.10 | +1.04 | +13.59% | 10 | 34 | 58.84% |
BIDU240405C00098000 | 2024-03-27 11:38AM EDT | 98.00 | 6.30 | 7.05 | 8.40 | 0.00 | - | 4 | 30 | 61.13% |
BIDU240405C00099000 | 2024-03-28 11:21AM EDT | 99.00 | 7.32 | 5.70 | 7.65 | +1.07 | +17.12% | 7 | 41 | 61.23% |
BIDU240405C00100000 | 2024-03-28 3:49PM EDT | 100.00 | 5.80 | 5.40 | 6.50 | +0.40 | +7.41% | 35 | 332 | 52.64% |
BIDU240405C00101000 | 2024-03-28 9:41AM EDT | 101.00 | 5.80 | 4.10 | 4.95 | +1.60 | +38.10% | 24 | 50 | 35.65% |
BIDU240405C00102000 | 2024-03-28 3:22PM EDT | 102.00 | 4.00 | 3.95 | 4.15 | +0.36 | +9.89% | 140 | 174 | 34.62% |
BIDU240405C00103000 | 2024-03-28 3:51PM EDT | 103.00 | 3.41 | 3.25 | 3.40 | -0.04 | -1.16% | 240 | 347 | 33.55% |
BIDU240405C00104000 | 2024-03-28 3:52PM EDT | 104.00 | 2.72 | 2.62 | 2.77 | -0.23 | -7.80% | 597 | 1,251 | 33.45% |
BIDU240405C00105000 | 2024-03-28 3:55PM EDT | 105.00 | 2.15 | 2.09 | 2.21 | -0.30 | -12.24% | 714 | 1,144 | 33.30% |
BIDU240405C00106000 | 2024-03-28 3:59PM EDT | 106.00 | 1.70 | 1.60 | 1.72 | -0.31 | -15.42% | 291 | 254 | 33.01% |
BIDU240405C00107000 | 2024-03-28 3:59PM EDT | 107.00 | 1.31 | 1.26 | 1.33 | -0.31 | -19.14% | 946 | 163 | 33.15% |
BIDU240405C00108000 | 2024-03-28 3:59PM EDT | 108.00 | 1.00 | 0.95 | 1.03 | -0.24 | -19.35% | 292 | 433 | 33.64% |
BIDU240405C00109000 | 2024-03-28 3:53PM EDT | 109.00 | 0.77 | 0.73 | 0.79 | -0.23 | -23.00% | 172 | 444 | 34.13% |
BIDU240405C00110000 | 2024-03-28 3:57PM EDT | 110.00 | 0.58 | 0.57 | 0.58 | -0.29 | -33.33% | 1,142 | 2,539 | 34.16% |
BIDU240405C00111000 | 2024-03-28 3:40PM EDT | 111.00 | 0.43 | 0.41 | 0.48 | -0.25 | -36.76% | 160 | 234 | 35.84% |
BIDU240405C00112000 | 2024-03-28 3:51PM EDT | 112.00 | 0.33 | 0.33 | 0.36 | -0.22 | -40.00% | 284 | 211 | 36.23% |
BIDU240405C00113000 | 2024-03-28 3:57PM EDT | 113.00 | 0.26 | 0.24 | 0.28 | -0.07 | -21.21% | 105 | 171 | 37.11% |
BIDU240405C00114000 | 2024-03-28 3:52PM EDT | 114.00 | 0.22 | 0.18 | 0.22 | -0.17 | -43.59% | 299 | 312 | 38.09% |
BIDU240405C00115000 | 2024-03-28 3:54PM EDT | 115.00 | 0.17 | 0.14 | 0.18 | -0.11 | -39.29% | 417 | 879 | 39.26% |
BIDU240405C00116000 | 2024-03-28 3:40PM EDT | 116.00 | 0.14 | 0.11 | 0.14 | -0.04 | -22.22% | 229 | 63 | 40.04% |
BIDU240405C00117000 | 2024-03-28 2:38PM EDT | 117.00 | 0.11 | 0.05 | 0.13 | -0.04 | -26.67% | 15 | 8 | 42.19% |
BIDU240405C00118000 | 2024-03-28 3:56PM EDT | 118.00 | 0.08 | 0.08 | 0.11 | -0.07 | -46.67% | 116 | 117 | 43.56% |
BIDU240405C00119000 | 2024-03-28 3:58PM EDT | 119.00 | 0.06 | 0.05 | 0.09 | -0.12 | -66.67% | 39 | 12 | 44.53% |
BIDU240405C00120000 | 2024-03-28 3:33PM EDT | 120.00 | 0.07 | 0.02 | 0.08 | +0.01 | +16.67% | 50 | 683 | 46.09% |
BIDU240405C00121000 | 2024-03-27 3:41PM EDT | 121.00 | 0.08 | 0.02 | 0.06 | +0.01 | +14.29% | 11 | 85 | 46.29% |
BIDU240405C00122000 | 2024-03-25 2:43PM EDT | 122.00 | 0.20 | 0.02 | 0.07 | 0.00 | - | 2 | 2 | 49.61% |
BIDU240405C00123000 | 2024-03-25 3:02PM EDT | 123.00 | 0.22 | 0.02 | 0.20 | 0.00 | - | 2 | 2 | 55.86% |
BIDU240405C00124000 | 2024-03-25 3:49PM EDT | 124.00 | 0.19 | 0.03 | 0.19 | 0.00 | - | - | 2 | 58.30% |
BIDU240405C00125000 | 2024-03-28 3:09PM EDT | 125.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 6 | 274 | 51.95% |
BIDU240405C00130000 | 2024-03-28 11:57AM EDT | 130.00 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 2 | 219 | 64.06% |
BIDU240405C00135000 | 2024-03-26 10:08AM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 24 | 65.63% |
BIDU240405C00140000 | 2024-03-25 12:51PM EDT | 140.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 6 | 87.89% |
BIDU240405C00145000 | 2024-03-01 1:54PM EDT | 145.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 2 | 37 | 99.41% |
BIDU240405C00150000 | 2024-03-15 9:56AM EDT | 150.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 108.20% |
BIDU240405C00165000 | 2024-03-28 3:17PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 2 | 113.28% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BIDU240405P00070000 | 2024-02-28 3:23PM EDT | 70.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | - | 1 | 125.78% |
BIDU240405P00075000 | 2024-03-28 2:56PM EDT | 75.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 1 | 2 | 106.64% |
BIDU240405P00080000 | 2024-03-27 3:54PM EDT | 80.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 41 | 82.03% |
BIDU240405P00085000 | 2024-03-28 3:20PM EDT | 85.00 | 0.09 | 0.00 | 0.10 | +0.06 | +200.00% | 7 | 51 | 66.80% |
BIDU240405P00087000 | 2024-03-25 11:58AM EDT | 87.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 67.19% |
BIDU240405P00088000 | 2024-03-28 12:23PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 10 | 24 | 46.88% |
BIDU240405P00089000 | 2024-03-28 12:23PM EDT | 89.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 22 | 67 | 50.39% |
BIDU240405P00090000 | 2024-03-28 12:24PM EDT | 90.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 230 | 403 | 47.27% |
BIDU240405P00091000 | 2024-03-28 2:02PM EDT | 91.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 30 | 60 | 42.19% |
BIDU240405P00092000 | 2024-03-28 2:06PM EDT | 92.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 27 | 45 | 41.41% |
BIDU240405P00093000 | 2024-03-28 10:26AM EDT | 93.00 | 0.10 | 0.01 | 0.14 | -0.02 | -16.67% | 5 | 44 | 49.81% |
BIDU240405P00094000 | 2024-03-28 11:59AM EDT | 94.00 | 0.04 | 0.03 | 0.13 | -0.07 | -63.64% | 21 | 63 | 45.70% |
BIDU240405P00095000 | 2024-03-28 3:52PM EDT | 95.00 | 0.09 | 0.04 | 0.14 | -0.05 | -35.71% | 54 | 259 | 42.77% |
BIDU240405P00096000 | 2024-03-28 3:29PM EDT | 96.00 | 0.08 | 0.07 | 0.25 | -0.08 | -50.00% | 37 | 164 | 44.82% |
BIDU240405P00097000 | 2024-03-28 3:40PM EDT | 97.00 | 0.09 | 0.06 | 0.19 | -0.18 | -66.67% | 129 | 142 | 38.28% |
BIDU240405P00098000 | 2024-03-28 3:54PM EDT | 98.00 | 0.12 | 0.13 | 0.16 | -0.18 | -60.00% | 49 | 190 | 33.20% |
BIDU240405P00099000 | 2024-03-28 3:41PM EDT | 99.00 | 0.23 | 0.19 | 0.22 | -0.24 | -51.06% | 377 | 190 | 31.93% |
BIDU240405P00100000 | 2024-03-28 3:54PM EDT | 100.00 | 0.31 | 0.27 | 0.31 | -0.31 | -50.00% | 110 | 410 | 31.01% |
BIDU240405P00101000 | 2024-03-28 3:59PM EDT | 101.00 | 0.44 | 0.42 | 0.48 | -0.54 | -55.10% | 283 | 133 | 31.20% |
BIDU240405P00102000 | 2024-03-28 3:59PM EDT | 102.00 | 0.62 | 0.61 | 0.67 | -0.46 | -42.59% | 149 | 189 | 30.57% |
BIDU240405P00103000 | 2024-03-28 3:42PM EDT | 103.00 | 0.96 | 0.89 | 0.93 | -0.84 | -46.67% | 235 | 232 | 30.10% |
BIDU240405P00104000 | 2024-03-28 3:34PM EDT | 104.00 | 1.29 | 1.26 | 1.33 | -0.67 | -34.18% | 175 | 181 | 30.76% |
BIDU240405P00105000 | 2024-03-28 3:55PM EDT | 105.00 | 1.73 | 1.67 | 1.77 | -0.69 | -28.51% | 164 | 127 | 30.71% |
BIDU240405P00106000 | 2024-03-28 3:47PM EDT | 106.00 | 2.20 | 2.20 | 2.33 | -1.16 | -34.52% | 356 | 63 | 31.25% |
BIDU240405P00107000 | 2024-03-28 3:20PM EDT | 107.00 | 2.80 | 2.81 | 2.95 | -0.85 | -23.29% | 33 | 43 | 31.45% |
BIDU240405P00108000 | 2024-03-28 2:24PM EDT | 108.00 | 3.65 | 3.50 | 3.70 | -1.49 | -28.99% | 40 | 18 | 32.72% |
BIDU240405P00109000 | 2024-03-28 3:53PM EDT | 109.00 | 4.25 | 4.25 | 4.45 | -1.20 | -22.02% | 28 | 4 | 32.91% |
BIDU240405P00110000 | 2024-03-28 1:48PM EDT | 110.00 | 5.36 | 5.00 | 5.30 | -1.14 | -17.54% | 25 | 65 | 34.18% |
BIDU240405P00111000 | 2024-03-25 3:16PM EDT | 111.00 | 7.19 | 5.80 | 6.15 | 0.00 | - | 1 | 8 | 34.52% |
BIDU240405P00112000 | 2024-02-28 11:33AM EDT | 112.00 | 9.60 | 6.30 | 7.15 | 0.00 | - | 2 | 7 | 38.33% |
BIDU240405P00113000 | 2024-03-28 3:00PM EDT | 113.00 | 7.63 | 6.90 | 8.00 | -1.36 | -15.13% | 29 | 28 | 37.11% |
BIDU240405P00114000 | 2024-03-28 9:40AM EDT | 114.00 | 7.40 | 8.65 | 9.00 | -8.60 | -53.75% | 1 | 5 | 40.43% |
BIDU240405P00115000 | 2024-03-28 11:59AM EDT | 115.00 | 9.38 | 9.50 | 10.05 | -3.37 | -26.43% | 1 | 10 | 45.51% |
BIDU240405P00116000 | 2024-03-27 10:19AM EDT | 116.00 | 12.60 | 10.30 | 11.15 | 0.00 | - | 4 | 2 | 52.30% |
BIDU240405P00120000 | 2024-03-27 11:23AM EDT | 120.00 | 16.47 | 14.15 | 15.80 | 0.00 | - | 2 | 11 | 57.42% |
BIDU240405P00125000 | 2024-02-29 10:36AM EDT | 125.00 | 22.50 | 18.30 | 20.35 | 0.00 | - | - | 0 | 87.16% |