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 |
---|---|---|---|---|---|---|---|---|---|---|
BIDU240419C00055000 | 2024-04-05 9:37AM EDT | 55.00 | 52.85 | 39.10 | 41.45 | 0.00 | - | 1 | 1 | 410.35% |
BIDU240419C00060000 | 2024-04-01 9:50AM EDT | 60.00 | 48.50 | 33.40 | 35.80 | 0.00 | - | 4 | 3 | 261.33% |
BIDU240419C00070000 | 2024-03-15 9:30AM EDT | 70.00 | 34.40 | 26.85 | 28.40 | 0.00 | - | 1 | 6 | 393.07% |
BIDU240419C00075000 | 2024-03-11 9:43AM EDT | 75.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
BIDU240419C00080000 | 2024-04-11 2:12PM EDT | 80.00 | 22.41 | 14.25 | 14.65 | 0.00 | - | 1 | 30 | 85.94% |
BIDU240419C00085000 | 2024-04-15 2:51PM EDT | 85.00 | 11.95 | 9.35 | 10.05 | 0.00 | - | 6 | 14 | 86.13% |
BIDU240419C00087000 | 2024-04-16 11:54AM EDT | 87.00 | 8.97 | 7.15 | 7.75 | 0.00 | - | 1 | 1 | 74.71% |
BIDU240419C00090000 | 2024-04-17 3:54PM EDT | 90.00 | 4.60 | 4.45 | 4.65 | -1.70 | -26.98% | 259 | 1,381 | 46.00% |
BIDU240419C00092000 | 2024-04-17 1:46PM EDT | 92.00 | 2.70 | 2.65 | 2.83 | -2.20 | -44.90% | 24 | 32 | 37.99% |
BIDU240419C00094000 | 2024-04-17 3:56PM EDT | 94.00 | 1.40 | 1.31 | 1.43 | -1.35 | -49.09% | 608 | 148 | 35.65% |
BIDU240419C00095000 | 2024-04-17 3:52PM EDT | 95.00 | 0.85 | 0.85 | 0.94 | -1.16 | -57.71% | 3,065 | 1,025 | 35.40% |
BIDU240419C00096000 | 2024-04-17 3:56PM EDT | 96.00 | 0.54 | 0.52 | 0.56 | -0.83 | -60.58% | 2,205 | 315 | 34.57% |
BIDU240419C00097000 | 2024-04-17 3:52PM EDT | 97.00 | 0.31 | 0.30 | 0.35 | -0.63 | -67.02% | 1,438 | 1,136 | 35.74% |
BIDU240419C00098000 | 2024-04-17 3:57PM EDT | 98.00 | 0.20 | 0.17 | 0.22 | -0.44 | -68.75% | 945 | 1,461 | 37.21% |
BIDU240419C00099000 | 2024-04-17 3:57PM EDT | 99.00 | 0.11 | 0.10 | 0.11 | -0.32 | -74.42% | 234 | 784 | 36.62% |
BIDU240419C00100000 | 2024-04-17 3:34PM EDT | 100.00 | 0.08 | 0.07 | 0.10 | -0.21 | -72.41% | 1,456 | 5,026 | 41.41% |
BIDU240419C00101000 | 2024-04-17 3:48PM EDT | 101.00 | 0.06 | 0.05 | 0.07 | -0.15 | -71.43% | 245 | 753 | 43.75% |
BIDU240419C00102000 | 2024-04-17 3:20PM EDT | 102.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 224 | 1,348 | 45.70% |
BIDU240419C00103000 | 2024-04-17 3:57PM EDT | 103.00 | 0.01 | 0.01 | 0.03 | -0.10 | -71.43% | 325 | 1,922 | 46.48% |
BIDU240419C00104000 | 2024-04-17 3:29PM EDT | 104.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 112 | 2,709 | 50.78% |
BIDU240419C00105000 | 2024-04-17 3:09PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 573 | 5,130 | 53.91% |
BIDU240419C00106000 | 2024-04-17 3:49PM EDT | 106.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 125 | 1,547 | 57.81% |
BIDU240419C00107000 | 2024-04-17 3:50PM EDT | 107.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 24 | 740 | 61.72% |
BIDU240419C00108000 | 2024-04-17 3:13PM EDT | 108.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 55 | 1,077 | 64.06% |
BIDU240419C00109000 | 2024-04-17 12:45PM EDT | 109.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 52 | 363 | 67.97% |
BIDU240419C00110000 | 2024-04-17 3:52PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 587 | 4,031 | 68.75% |
BIDU240419C00111000 | 2024-04-17 3:50PM EDT | 111.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 41 | 198 | 71.88% |
BIDU240419C00112000 | 2024-04-17 12:12PM EDT | 112.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 4 | 504 | 84.38% |
BIDU240419C00113000 | 2024-04-16 2:41PM EDT | 113.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 5 | 227 | 82.03% |
BIDU240419C00114000 | 2024-04-17 10:21AM EDT | 114.00 | 0.01 | 0.01 | 0.28 | -0.03 | -75.00% | 4 | 127 | 114.06% |
BIDU240419C00115000 | 2024-04-17 3:50PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 4,977 | 78.13% |
BIDU240419C00116000 | 2024-04-17 1:58PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 101 | 523 | 81.25% |
BIDU240419C00117000 | 2024-04-16 3:54PM EDT | 117.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 14 | 271 | 128.13% |
BIDU240419C00118000 | 2024-04-16 12:38PM EDT | 118.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 32 | 514 | 127.54% |
BIDU240419C00119000 | 2024-04-17 11:25AM EDT | 119.00 | 0.02 | 0.00 | 0.30 | -0.02 | -50.00% | 1 | 417 | 135.55% |
BIDU240419C00120000 | 2024-04-16 1:47PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 6,006 | 107.81% |
BIDU240419C00124000 | 2024-04-12 10:04AM EDT | 124.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 103 | 99 | 155.66% |
BIDU240419C00125000 | 2024-04-17 3:22PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,445 | 106.25% |
BIDU240419C00130000 | 2024-04-17 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,941 | 118.75% |
BIDU240419C00135000 | 2024-04-16 12:38PM EDT | 135.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 532 | 173.44% |
BIDU240419C00140000 | 2024-04-12 10:31AM EDT | 140.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 8 | 613 | 210.16% |
BIDU240419C00145000 | 2024-04-03 10:39AM EDT | 145.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 307 | 209.38% |
BIDU240419C00150000 | 2024-04-12 3:20PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,426 | 182.81% |
BIDU240419C00155000 | 2024-04-05 12:09PM EDT | 155.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 247 | 253.91% |
BIDU240419C00160000 | 2024-04-15 9:45AM EDT | 160.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 4 | 67 | 267.19% |
BIDU240419C00165000 | 2024-04-15 12:41PM EDT | 165.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 1 | 115 | 306.64% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BIDU240419P00055000 | 2024-04-15 1:00PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 96 | 196.88% |
BIDU240419P00060000 | 2024-04-05 10:38AM EDT | 60.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 1 | 6 | 253.13% |
BIDU240419P00065000 | 2024-03-11 3:03PM EDT | 65.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 6 | 185.16% |
BIDU240419P00070000 | 2024-04-12 9:30AM EDT | 70.00 | 0.23 | 0.00 | 0.57 | 0.00 | - | 3 | 8 | 197.46% |
BIDU240419P00075000 | 2024-04-12 10:46AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 156 | 90.63% |
BIDU240419P00080000 | 2024-04-15 2:34PM EDT | 80.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 16 | 1,012 | 75.00% |
BIDU240419P00085000 | 2024-04-17 2:11PM EDT | 85.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 1,716 | 53.91% |
BIDU240419P00087000 | 2024-04-17 1:59PM EDT | 87.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 32 | 226 | 44.53% |
BIDU240419P00088000 | 2024-04-17 1:58PM EDT | 88.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 20 | 95 | 41.41% |
BIDU240419P00089000 | 2024-04-17 2:17PM EDT | 89.00 | 0.04 | 0.03 | 0.06 | -0.09 | -69.23% | 26 | 542 | 38.48% |
BIDU240419P00090000 | 2024-04-17 3:52PM EDT | 90.00 | 0.13 | 0.06 | 0.09 | +0.08 | +160.00% | 47 | 3,659 | 35.55% |
BIDU240419P00091000 | 2024-04-17 3:56PM EDT | 91.00 | 0.14 | 0.12 | 0.15 | +0.07 | +100.00% | 19 | 196 | 33.20% |
BIDU240419P00092000 | 2024-04-17 2:37PM EDT | 92.00 | 0.27 | 0.24 | 0.28 | +0.14 | +107.69% | 39 | 649 | 32.18% |
BIDU240419P00093000 | 2024-04-17 3:56PM EDT | 93.00 | 0.50 | 0.50 | 0.52 | +0.24 | +92.31% | 794 | 982 | 31.93% |
BIDU240419P00094000 | 2024-04-17 3:45PM EDT | 94.00 | 0.85 | 0.82 | 0.89 | +0.48 | +129.73% | 198 | 668 | 31.79% |
BIDU240419P00095000 | 2024-04-17 3:53PM EDT | 95.00 | 1.41 | 1.32 | 1.44 | +0.78 | +123.81% | 1,049 | 12,512 | 32.72% |
BIDU240419P00096000 | 2024-04-17 3:32PM EDT | 96.00 | 1.93 | 2.02 | 2.11 | +0.75 | +63.56% | 655 | 1,503 | 33.20% |
BIDU240419P00097000 | 2024-04-17 2:31PM EDT | 97.00 | 2.74 | 2.78 | 2.90 | +1.19 | +76.77% | 54 | 427 | 34.08% |
BIDU240419P00098000 | 2024-04-17 1:44PM EDT | 98.00 | 3.40 | 3.65 | 3.75 | +1.06 | +45.30% | 54 | 762 | 33.79% |
BIDU240419P00099000 | 2024-04-17 3:44PM EDT | 99.00 | 4.62 | 4.40 | 4.90 | +1.67 | +56.61% | 42 | 656 | 48.83% |
BIDU240419P00100000 | 2024-04-17 3:53PM EDT | 100.00 | 5.65 | 5.30 | 5.80 | +1.70 | +43.04% | 150 | 6,705 | 49.81% |
BIDU240419P00101000 | 2024-04-17 1:44PM EDT | 101.00 | 6.49 | 6.35 | 6.70 | +1.76 | +37.21% | 4 | 395 | 47.85% |
BIDU240419P00102000 | 2024-04-17 10:59AM EDT | 102.00 | 7.35 | 7.40 | 8.00 | +1.56 | +26.94% | 8 | 788 | 53.32% |
BIDU240419P00103000 | 2024-04-17 2:41PM EDT | 103.00 | 8.60 | 8.15 | 8.70 | +1.88 | +27.98% | 1,005 | 351 | 58.59% |
BIDU240419P00104000 | 2024-04-17 2:49PM EDT | 104.00 | 9.25 | 9.35 | 9.70 | +2.39 | +34.84% | 951 | 331 | 63.67% |
BIDU240419P00105000 | 2024-04-17 3:34PM EDT | 105.00 | 10.45 | 10.10 | 10.65 | +1.80 | +20.81% | 4,848 | 1,600 | 61.33% |
BIDU240419P00106000 | 2024-04-17 2:41PM EDT | 106.00 | 11.30 | 11.40 | 11.80 | +2.25 | +24.86% | 1,421 | 360 | 51.56% |
BIDU240419P00107000 | 2024-04-17 2:54PM EDT | 107.00 | 12.65 | 11.40 | 12.90 | +3.45 | +37.50% | 395 | 109 | 97.27% |
BIDU240419P00108000 | 2024-04-17 2:54PM EDT | 108.00 | 13.65 | 13.25 | 13.70 | +1.85 | +15.68% | 1,040 | 112 | 82.81% |
BIDU240419P00109000 | 2024-04-17 2:31PM EDT | 109.00 | 14.55 | 14.30 | 14.75 | +1.80 | +14.12% | 250 | 29 | 93.55% |
BIDU240419P00110000 | 2024-04-17 3:52PM EDT | 110.00 | 15.73 | 15.10 | 15.75 | +1.88 | +13.57% | 1,855 | 240 | 98.24% |
BIDU240419P00111000 | 2024-04-17 3:23PM EDT | 111.00 | 16.40 | 16.20 | 16.80 | +8.55 | +108.92% | 17 | 5 | 108.59% |
BIDU240419P00112000 | 2024-04-16 3:47PM EDT | 112.00 | 15.80 | 17.25 | 18.90 | 0.00 | - | 11 | 0 | 136.43% |
BIDU240419P00113000 | 2024-04-16 3:47PM EDT | 113.00 | 17.00 | 17.50 | 18.70 | 0.00 | - | 10 | 0 | 104.69% |
BIDU240419P00114000 | 2024-04-08 10:14AM EDT | 114.00 | 10.70 | 18.15 | 19.85 | 0.00 | - | 2 | 0 | 127.73% |
BIDU240419P00115000 | 2024-04-17 3:30PM EDT | 115.00 | 20.35 | 20.40 | 20.70 | +1.50 | +7.96% | 110 | 17 | 112.89% |
BIDU240419P00116000 | 2024-04-04 12:07PM EDT | 116.00 | 7.95 | 21.00 | 21.85 | 0.00 | - | 12 | 0 | 136.72% |
BIDU240419P00117000 | 2024-04-01 2:54PM EDT | 117.00 | 9.85 | 21.00 | 22.75 | 0.00 | - | - | 0 | 128.91% |
BIDU240419P00118000 | 2024-04-01 11:23AM EDT | 118.00 | 11.05 | 23.25 | 24.00 | 0.00 | - | - | 0 | 106.25% |
BIDU240419P00120000 | 2024-04-17 2:31PM EDT | 120.00 | 25.70 | 25.15 | 26.60 | +2.25 | +9.59% | 249 | 28 | 156.84% |
BIDU240419P00122000 | 2024-04-11 10:04AM EDT | 122.00 | 20.30 | 25.95 | 28.50 | 0.00 | - | - | 0 | 214.45% |
BIDU240419P00125000 | 2024-04-17 1:43PM EDT | 125.00 | 29.10 | 29.45 | 30.95 | +6.79 | +30.43% | 10 | 3 | 185.55% |
BIDU240419P00130000 | 2024-03-21 3:23PM EDT | 130.00 | 27.63 | 34.15 | 36.30 | 0.00 | - | 1 | 0 | 236.82% |
BIDU240419P00135000 | 2024-02-29 12:57PM EDT | 135.00 | 33.10 | 29.35 | 30.40 | 0.00 | - | 2 | 0 | 0.00% |
BIDU240419P00140000 | 2024-02-27 3:20PM EDT | 140.00 | 28.45 | 33.30 | 34.85 | 0.00 | - | 1 | 0 | 0.00% |
BIDU240419P00145000 | 2024-02-27 4:59PM EDT | 145.00 | 32.90 | 38.65 | 41.20 | 0.00 | - | - | 0 | 0.00% |
BIDU240419P00160000 | 2024-02-28 4:55PM EDT | 160.00 | 56.40 | 54.05 | 56.10 | 0.00 | - | - | 0 | 0.00% |
BIDU240419P00165000 | 2024-03-07 12:35PM EDT | 165.00 | 68.00 | 58.10 | 58.85 | 0.00 | - | 2 | 0 | 0.00% |