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 |
---|---|---|---|---|---|---|---|---|---|---|
BK240920C00032500 | 2024-04-19 2:26PM EDT | 32.50 | 23.87 | 24.00 | 28.10 | 0.00 | - | 2 | 0 | 53.42% |
BK240920C00037500 | 2024-04-15 1:47PM EDT | 37.50 | 17.50 | 21.10 | 22.00 | 0.00 | - | - | 4 | 55.52% |
BK240920C00040000 | 2024-02-12 4:50PM EDT | 40.00 | 16.37 | 13.80 | 16.90 | 0.00 | - | - | 1 | 0.00% |
BK240920C00047500 | 2024-04-30 11:57AM EDT | 47.50 | 10.40 | 11.50 | 11.80 | 0.00 | - | 5 | 99 | 34.47% |
BK240920C00050000 | 2024-04-26 2:11PM EDT | 50.00 | 9.04 | 9.30 | 9.50 | 0.00 | - | 4 | 307 | 30.66% |
BK240920C00052500 | 2024-04-22 1:52PM EDT | 52.50 | 6.50 | 7.10 | 7.40 | 0.00 | - | 2 | 16 | 28.13% |
BK240920C00055000 | 2024-05-08 9:34AM EDT | 55.00 | 4.50 | 5.20 | 5.40 | 0.00 | - | 1 | 492 | 25.27% |
BK240920C00057500 | 2024-05-09 1:54PM EDT | 57.50 | 3.40 | 3.50 | 3.70 | +0.30 | +9.68% | 23 | 841 | 23.19% |
BK240920C00060000 | 2024-05-09 3:41PM EDT | 60.00 | 2.22 | 2.20 | 2.35 | +0.17 | +8.29% | 13 | 935 | 21.64% |
BK240920C00062500 | 2024-05-09 1:03PM EDT | 62.50 | 1.28 | 1.25 | 1.40 | +0.18 | +16.36% | 5 | 140 | 20.72% |
BK240920C00065000 | 2024-05-07 11:05AM EDT | 65.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 2 | 298 | 20.30% |
BK240920C00070000 | 2024-05-06 12:38PM EDT | 70.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 13 | 20.41% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BK240920P00027500 | 2024-05-09 11:08AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 54.10% |
BK240920P00040000 | 2024-04-15 2:20PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 50.00% |
BK240920P00042500 | 2024-02-29 1:57PM EDT | 42.50 | 0.36 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 43.70% |
BK240920P00045000 | 2024-04-23 11:27AM EDT | 45.00 | 0.32 | 0.10 | 0.35 | 0.00 | - | 1 | 319 | 30.57% |
BK240920P00047500 | 2024-04-17 11:38AM EDT | 47.50 | 0.87 | 0.25 | 0.35 | 0.00 | - | 8 | 30 | 25.49% |
BK240920P00050000 | 2024-05-02 2:56PM EDT | 50.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 20 | 1,553 | 23.51% |
BK240920P00052500 | 2024-05-06 12:38PM EDT | 52.50 | 1.09 | 0.70 | 0.85 | 0.00 | - | 1 | 245 | 21.44% |
BK240920P00055000 | 2024-05-06 12:38PM EDT | 55.00 | 1.68 | 1.25 | 1.35 | 0.00 | - | 1 | 394 | 19.67% |
BK240920P00057500 | 2024-05-09 3:41PM EDT | 57.50 | 2.13 | 2.05 | 2.20 | -0.32 | -13.06% | 3 | 138 | 18.54% |
BK240920P00060000 | 2024-05-03 10:07AM EDT | 60.00 | 4.30 | 3.20 | 3.40 | 0.00 | - | 1 | 156 | 17.35% |
BK240920P00062500 | 2024-05-08 12:43PM EDT | 62.50 | 5.40 | 4.70 | 5.00 | 0.00 | - | 6 | 197 | 16.19% |
BK240920P00065000 | 2024-05-08 10:06AM EDT | 65.00 | 7.70 | 6.70 | 7.00 | 0.00 | - | 1 | 30 | 15.36% |
BK240920P00075000 | 2024-04-23 12:29PM EDT | 75.00 | 17.90 | 14.80 | 18.30 | 0.00 | - | - | 0 | 44.04% |