Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
BURL240524C00190000 | 2024-05-17 3:20PM EDT | 2024-05-24 | 5.45 | 5.30 | 5.70 | -4.26 | -43.87% | 115 | 237 | 43.97% |
BURL240531C00190000 | 2024-05-17 11:32AM EDT | 2024-05-31 | 11.40 | 10.30 | 11.60 | -1.70 | -12.98% | 107 | 116 | 67.13% |
BURL240607C00190000 | 2024-05-17 3:20PM EDT | 2024-06-07 | 12.01 | 10.60 | 12.40 | +12.01 | - | 10 | 0 | 56.53% |
BURL240621C00190000 | 2024-05-17 12:33PM EDT | 2024-06-21 | 13.09 | 13.00 | 13.40 | -1.21 | -8.46% | 3 | 259 | 50.36% |
BURL240628C00190000 | 2024-05-17 9:49AM EDT | 2024-06-28 | 13.10 | 13.60 | 14.30 | +13.10 | - | 1 | 0 | 50.12% |
BURL240719C00190000 | 2024-05-17 10:59AM EDT | 2024-07-19 | 16.00 | 15.40 | 15.80 | -1.40 | -8.05% | 1 | 22 | 45.43% |
BURL240816C00190000 | 2024-05-17 3:05PM EDT | 2024-08-16 | 17.50 | 17.70 | 18.00 | -1.80 | -9.33% | 7 | 30 | 43.49% |
BURL240920C00190000 | 2024-05-17 11:21AM EDT | 2024-09-20 | 22.00 | 21.30 | 22.30 | +2.40 | +12.24% | 1 | 97 | 46.59% |
BURL241220C00190000 | 2024-05-09 11:21AM EDT | 2024-12-20 | 26.99 | 27.80 | 28.70 | 0.00 | - | 1 | 1 | 46.44% |
BURL250117C00190000 | 2024-04-24 11:33AM EDT | 2025-01-17 | 22.70 | 29.10 | 30.60 | 0.00 | - | 5 | 31 | 46.78% |
BURL260116C00190000 | 2023-12-22 12:36PM EDT | 2026-01-16 | 52.26 | 47.90 | 49.20 | 0.00 | - | 14 | 13 | 49.11% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
BURL240524P00190000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 2.26 | 2.05 | 2.30 | +0.25 | +12.44% | 71 | 82 | 40.89% |
BURL240531P00190000 | 2024-05-17 11:15AM EDT | 2024-05-31 | 7.70 | 7.20 | 8.50 | -0.30 | -3.75% | 12 | 22 | 67.42% |
BURL240607P00190000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 8.67 | 6.80 | 8.90 | +0.82 | +10.45% | 29 | 5 | 53.58% |
BURL240614P00190000 | 2024-05-17 11:16AM EDT | 2024-06-14 | 8.80 | 8.70 | 9.40 | +8.80 | - | 2 | 0 | 51.75% |
BURL240621P00190000 | 2024-05-17 1:22PM EDT | 2024-06-21 | 9.60 | 9.00 | 9.60 | +1.20 | +14.29% | 3 | 321 | 48.35% |
BURL240719P00190000 | 2024-05-17 12:05PM EDT | 2024-07-19 | 11.00 | 10.70 | 11.10 | +1.15 | +11.68% | 3 | 26 | 40.41% |
BURL240816P00190000 | 2024-05-17 2:54PM EDT | 2024-08-16 | 12.80 | 12.10 | 12.60 | -2.60 | -16.88% | 4 | 10 | 37.46% |
BURL240920P00190000 | 2024-05-17 11:41AM EDT | 2024-09-20 | 15.40 | 15.10 | 15.60 | +0.60 | +4.05% | 1 | 32 | 38.53% |
BURL250117P00190000 | 2024-05-14 11:03AM EDT | 2025-01-17 | 20.00 | 19.80 | 20.80 | 0.00 | - | 4 | 19 | 35.96% |
BURL260116P00190000 | 2024-05-08 2:30PM EDT | 2026-01-16 | 32.02 | 29.70 | 32.00 | 0.00 | - | 2 | 3 | 34.34% |