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 |
---|---|---|---|---|---|---|---|---|---|---|
BKR240419C00023000 | 2024-02-02 4:54PM EDT | 23.00 | 6.20 | 5.10 | 8.40 | 0.00 | - | 10 | 9 | 0.00% |
BKR240419C00024000 | 2024-02-09 11:44AM EDT | 24.00 | 5.26 | 6.40 | 8.70 | 0.00 | - | 2 | 5 | 0.00% |
BKR240419C00025000 | 2024-03-04 4:27PM EDT | 25.00 | 4.60 | 8.40 | 8.70 | 0.00 | - | 12 | 15 | 62.89% |
BKR240419C00026000 | 2024-03-04 4:49PM EDT | 26.00 | 3.70 | 7.20 | 8.00 | 0.00 | - | 2 | 4 | 63.48% |
BKR240419C00027000 | 2024-03-28 9:30AM EDT | 27.00 | 6.42 | 5.30 | 8.40 | +0.42 | +7.00% | 1 | 1,004 | 76.47% |
BKR240419C00028000 | 2024-03-28 2:49PM EDT | 28.00 | 5.52 | 5.40 | 6.20 | +0.72 | +15.00% | 4 | 275 | 63.77% |
BKR240419C00029000 | 2024-03-27 3:33PM EDT | 29.00 | 4.20 | 3.10 | 4.80 | 0.00 | - | 3 | 409 | 54.59% |
BKR240419C00030000 | 2024-03-27 3:32PM EDT | 30.00 | 3.44 | 3.50 | 3.80 | +0.29 | +9.21% | 2 | 400 | 45.41% |
BKR240419C00031000 | 2024-03-27 10:25AM EDT | 31.00 | 2.20 | 2.60 | 2.75 | 0.00 | - | 7 | 627 | 33.69% |
BKR240419C00032000 | 2024-03-28 3:50PM EDT | 32.00 | 1.90 | 1.75 | 1.85 | +0.33 | +21.02% | 11 | 1,613 | 28.37% |
BKR240419C00033000 | 2024-03-28 10:56AM EDT | 33.00 | 1.05 | 1.05 | 1.10 | +0.27 | +34.62% | 8 | 730 | 25.39% |
BKR240419C00034000 | 2024-03-28 3:09PM EDT | 34.00 | 0.55 | 0.50 | 0.60 | +0.15 | +37.50% | 25 | 870 | 25.00% |
BKR240419C00035000 | 2024-03-28 3:14PM EDT | 35.00 | 0.25 | 0.20 | 0.25 | +0.08 | +47.06% | 349 | 638 | 23.29% |
BKR240419C00036000 | 2024-03-28 2:28PM EDT | 36.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 329 | 702 | 23.44% |
BKR240419C00037000 | 2024-03-26 2:53PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 306 | 25.20% |
BKR240419C00038000 | 2024-02-13 11:00AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 468 | 35.25% |
BKR240419C00039000 | 2024-02-01 4:45PM EDT | 39.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 931 | 35.16% |
BKR240419C00040000 | 2024-03-25 3:51PM EDT | 40.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 246 | 50.00% |
BKR240419C00041000 | 2024-01-31 10:30AM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,033 | 25.00% |
BKR240419C00042000 | 2024-01-30 10:44AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
BKR240419C00043000 | 2023-10-10 1:44PM EDT | 43.00 | 0.87 | 0.30 | 0.40 | 0.00 | - | 1 | 8 | 79.39% |
BKR240419C00045000 | 2023-12-21 10:30AM EDT | 45.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 184 | 82.23% |
BKR240419C00050000 | 2023-12-08 11:40AM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 77.73% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BKR240419P00020000 | 2023-11-13 4:15PM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 7 | 13 | 150.59% |
BKR240419P00023000 | 2024-02-06 11:34AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 70.31% |
BKR240419P00024000 | 2024-03-25 3:44PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 63.28% |
BKR240419P00025000 | 2024-03-05 4:04PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 815 | 56.25% |
BKR240419P00026000 | 2024-03-14 9:39AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 319 | 50.00% |
BKR240419P00027000 | 2024-03-13 1:59PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 265 | 55.66% |
BKR240419P00028000 | 2024-03-27 12:31PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3,185 | 48.05% |
BKR240419P00029000 | 2024-03-27 2:42PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4,527 | 40.43% |
BKR240419P00030000 | 2024-03-27 1:09PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 866 | 2,223 | 32.81% |
BKR240419P00031000 | 2024-03-28 11:34AM EDT | 31.00 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 2 | 813 | 28.32% |
BKR240419P00032000 | 2024-03-28 10:38AM EDT | 32.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 1 | 206 | 24.37% |
BKR240419P00033000 | 2024-03-28 3:10PM EDT | 33.00 | 0.42 | 0.45 | 0.50 | -0.32 | -43.24% | 4 | 286 | 22.17% |
BKR240419P00034000 | 2024-03-27 3:22PM EDT | 34.00 | 1.30 | 0.90 | 1.00 | 0.00 | - | 11 | 53 | 21.88% |
BKR240419P00035000 | 2024-03-27 3:22PM EDT | 35.00 | 2.10 | 1.60 | 2.20 | 0.00 | - | 6 | 51 | 39.26% |
BKR240419P00036000 | 2024-03-21 10:57AM EDT | 36.00 | 2.12 | 2.45 | 2.65 | 0.00 | - | 10 | 10 | 26.37% |
BKR240419P00037000 | 2023-12-29 10:39AM EDT | 37.00 | 3.70 | 7.00 | 7.20 | 0.00 | - | 1 | 43 | 150.49% |
BKR240419P00038000 | 2023-11-16 10:52AM EDT | 38.00 | 4.70 | 4.80 | 5.00 | 0.00 | - | 1 | 29 | 52.54% |
BKR240419P00039000 | 2023-10-18 11:58AM EDT | 39.00 | 4.80 | 5.50 | 5.70 | 0.00 | - | 1 | 1,743 | 48.15% |
BKR240419P00040000 | 2023-10-23 11:31AM EDT | 40.00 | 6.00 | 6.70 | 7.00 | 0.00 | - | 1 | 7 | 62.79% |
BKR240419P00041000 | 2023-09-29 11:53AM EDT | 41.00 | 6.40 | 6.70 | 7.00 | 0.00 | - | 3 | 35 | 0.00% |
BKR240419P00042000 | 2023-10-26 9:42AM EDT | 42.00 | 7.80 | 7.50 | 8.80 | 0.00 | - | 2 | 0 | 71.09% |
BKR240419P00043000 | 2023-09-29 12:40PM EDT | 43.00 | 7.80 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
BKR240419P00050000 | 2023-09-11 11:20AM EDT | 50.00 | 13.10 | 15.00 | 15.40 | 0.00 | - | 1 | 0 | 0.00% |