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 |
---|---|---|---|---|---|---|---|---|---|---|
BURL240405C00145000 | 2024-03-18 10:11AM EDT | 145.00 | 73.25 | 85.50 | 88.80 | 0.00 | - | - | 1 | 210.16% |
BURL240405C00155000 | 2024-03-12 3:50PM EDT | 155.00 | 65.02 | 75.40 | 78.80 | 0.00 | - | 1 | 0 | 185.30% |
BURL240405C00160000 | 2024-03-12 3:51PM EDT | 160.00 | 60.03 | 70.40 | 73.80 | 0.00 | - | 1 | 0 | 173.34% |
BURL240405C00190000 | 2024-03-18 10:11AM EDT | 190.00 | 28.40 | 40.80 | 43.80 | 0.00 | - | - | 1 | 62.89% |
BURL240405C00205000 | 2024-03-07 3:50PM EDT | 205.00 | 18.30 | 25.90 | 28.90 | 0.00 | - | 6 | 7 | 76.71% |
BURL240405C00210000 | 2024-03-07 2:54PM EDT | 210.00 | 13.00 | 20.60 | 24.20 | 0.00 | - | 19 | 18 | 69.87% |
BURL240405C00212500 | 2024-03-21 2:31PM EDT | 212.50 | 17.71 | 17.90 | 21.40 | 0.00 | - | - | 2 | 60.74% |
BURL240405C00215000 | 2024-03-19 1:23PM EDT | 215.00 | 11.60 | 15.60 | 19.00 | 0.00 | - | 1 | 19 | 56.49% |
BURL240405C00217500 | 2024-03-25 3:52PM EDT | 217.50 | 11.80 | 13.70 | 16.30 | 0.00 | - | - | 1 | 48.73% |
BURL240405C00220000 | 2024-03-26 12:38PM EDT | 220.00 | 8.60 | 11.30 | 13.50 | 0.00 | - | 1 | 37 | 39.92% |
BURL240405C00222500 | 2024-03-20 2:36PM EDT | 222.50 | 6.70 | 8.00 | 10.90 | 0.00 | - | 1 | 24 | 33.40% |
BURL240405C00225000 | 2024-03-28 3:58PM EDT | 225.00 | 8.64 | 6.50 | 8.70 | +2.44 | +39.35% | 12 | 36 | 30.75% |
BURL240405C00227500 | 2024-03-28 11:57AM EDT | 227.50 | 5.75 | 5.90 | 7.40 | +2.75 | +91.67% | 5 | 10 | 34.52% |
BURL240405C00230000 | 2024-03-28 1:47PM EDT | 230.00 | 4.00 | 4.30 | 4.60 | -0.03 | -0.74% | 21 | 77 | 24.85% |
BURL240405C00232500 | 2024-03-28 12:12PM EDT | 232.50 | 3.30 | 2.90 | 3.30 | +0.46 | +16.20% | 2 | 45 | 25.16% |
BURL240405C00235000 | 2024-03-28 1:39PM EDT | 235.00 | 1.67 | 1.85 | 2.05 | -0.23 | -12.11% | 6 | 152 | 23.66% |
BURL240405C00237500 | 2024-03-26 2:57PM EDT | 237.50 | 1.38 | 1.15 | 1.35 | +0.64 | +86.49% | 1 | 30 | 24.22% |
BURL240405C00240000 | 2024-03-28 12:07PM EDT | 240.00 | 0.82 | 0.65 | 0.85 | +0.30 | +57.69% | 2 | 7 | 24.60% |
BURL240405C00242500 | 2024-03-27 3:48PM EDT | 242.50 | 0.42 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 24.71% |
BURL240405C00245000 | 2024-03-27 11:30AM EDT | 245.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 5 | 9 | 25.22% |
BURL240405C00250000 | 2024-03-28 1:47PM EDT | 250.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 10 | 1 | 28.03% |
BURL240405C00255000 | 2024-03-22 2:42PM EDT | 255.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,637 | 28.71% |
BURL240405C00260000 | 2024-03-07 10:33AM EDT | 260.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 33.79% |
BURL240405C00270000 | 2024-03-05 1:47PM EDT | 270.00 | 0.94 | 0.00 | 1.35 | 0.00 | - | - | 2 | 66.60% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BURL240405P00100000 | 2024-02-29 3:26PM EDT | 100.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 2 | 300.68% |
BURL240405P00160000 | 2024-03-06 2:05PM EDT | 160.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 147.27% |
BURL240405P00165000 | 2024-02-27 3:01PM EDT | 165.00 | 1.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 136.91% |
BURL240405P00170000 | 2024-03-06 11:45AM EDT | 170.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 126.86% |
BURL240405P00175000 | 2024-03-18 10:20AM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 126.42% |
BURL240405P00180000 | 2024-03-07 4:11PM EDT | 180.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 105.03% |
BURL240405P00185000 | 2024-02-27 3:01PM EDT | 185.00 | 5.07 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 95.70% |
BURL240405P00190000 | 2024-03-07 2:43PM EDT | 190.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | - | 2 | 86.47% |
BURL240405P00195000 | 2024-03-15 3:25PM EDT | 195.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 30 | 32 | 63.67% |
BURL240405P00200000 | 2024-03-25 11:30AM EDT | 200.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 635 | 1,933 | 56.79% |
BURL240405P00202500 | 2024-03-18 12:08PM EDT | 202.50 | 0.85 | 0.00 | 1.00 | 0.00 | - | - | 4 | 59.62% |
BURL240405P00205000 | 2024-03-28 10:00AM EDT | 205.00 | 0.05 | 0.00 | 0.80 | -0.55 | -91.67% | 1 | 33 | 52.73% |
BURL240405P00207500 | 2024-03-25 3:46PM EDT | 207.50 | 0.12 | 0.00 | 1.30 | 0.00 | - | 4 | 6 | 54.35% |
BURL240405P00210000 | 2024-03-25 3:40PM EDT | 210.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 9 | 54.32% |
BURL240405P00212500 | 2024-03-27 12:45PM EDT | 212.50 | 0.22 | 0.00 | 0.90 | 0.00 | - | 15 | 26 | 49.56% |
BURL240405P00215000 | 2024-03-28 10:55AM EDT | 215.00 | 0.12 | 0.05 | 0.20 | -0.93 | -88.57% | 1 | 23 | 31.06% |
BURL240405P00217500 | 2024-03-27 3:28PM EDT | 217.50 | 0.45 | 0.05 | 0.25 | 0.00 | - | 10 | 40 | 28.57% |
BURL240405P00220000 | 2024-03-28 11:18AM EDT | 220.00 | 0.32 | 0.20 | 0.35 | -1.06 | -76.81% | 5 | 16 | 26.61% |
BURL240405P00222500 | 2024-03-28 3:18PM EDT | 222.50 | 0.58 | 0.40 | 0.50 | -0.97 | -62.58% | 3 | 9 | 24.71% |
BURL240405P00225000 | 2024-03-28 1:56PM EDT | 225.00 | 1.20 | 0.70 | 0.85 | -1.91 | -61.41% | 1 | 18 | 24.13% |
BURL240405P00227500 | 2024-03-28 1:50PM EDT | 227.50 | 1.80 | 1.25 | 1.45 | -2.40 | -57.14% | 4 | 15 | 24.12% |
BURL240405P00230000 | 2024-03-28 3:59PM EDT | 230.00 | 2.05 | 2.00 | 2.15 | -1.43 | -41.09% | 19 | 16 | 22.89% |
BURL240405P00232500 | 2024-03-28 3:42PM EDT | 232.50 | 3.50 | 3.20 | 3.40 | -1.70 | -32.69% | 20 | 3 | 23.63% |
BURL240405P00240000 | 2024-03-28 11:59AM EDT | 240.00 | 9.00 | 8.10 | 8.60 | -5.50 | -37.93% | 4 | 4 | 23.95% |
BURL240405P00270000 | 2024-03-07 10:38AM EDT | 270.00 | 47.60 | 36.40 | 39.70 | 0.00 | - | - | 0 | 54.49% |