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 |
---|---|---|---|---|---|---|---|---|---|---|
CCJ240405C00030000 | 2024-03-26 10:05AM EDT | 30.00 | 12.30 | 13.30 | 14.30 | 0.00 | - | 14 | 17 | 192.97% |
CCJ240405C00031000 | 2024-03-26 9:57AM EDT | 31.00 | 11.30 | 12.30 | 12.50 | 0.00 | - | 3 | 9 | 121.09% |
CCJ240405C00032000 | 2024-03-27 10:20AM EDT | 32.00 | 11.30 | 11.30 | 12.30 | +1.25 | +12.44% | 2 | 15 | 166.21% |
CCJ240405C00033000 | 2024-03-25 1:25PM EDT | 33.00 | 9.25 | 9.90 | 11.15 | 0.00 | - | 3 | 5 | 123.05% |
CCJ240405C00034000 | 2024-03-28 3:08PM EDT | 34.00 | 9.55 | 9.30 | 9.45 | +1.30 | +15.76% | 1 | 12 | 86.33% |
CCJ240405C00035000 | 2024-03-28 12:54PM EDT | 35.00 | 8.55 | 8.30 | 8.45 | +1.55 | +22.14% | 1 | 1 | 77.34% |
CCJ240405C00035500 | 2024-03-27 10:37AM EDT | 35.50 | 6.60 | 7.80 | 7.95 | 0.00 | - | 39 | 63 | 73.05% |
CCJ240405C00036000 | 2024-03-27 10:37AM EDT | 36.00 | 6.10 | 7.30 | 8.25 | 0.00 | - | 22 | 23 | 113.67% |
CCJ240405C00037000 | 2024-03-27 10:00AM EDT | 37.00 | 5.15 | 6.30 | 6.45 | 0.00 | - | 1 | 13 | 60.16% |
CCJ240405C00037500 | 2024-03-28 9:45AM EDT | 37.50 | 5.60 | 5.40 | 5.95 | +1.30 | +30.23% | 1 | 2 | 66.99% |
CCJ240405C00038000 | 2024-03-28 2:46PM EDT | 38.00 | 5.30 | 4.30 | 6.40 | +1.01 | +23.54% | 2 | 8 | 126.27% |
CCJ240405C00038500 | 2024-03-27 12:48PM EDT | 38.50 | 4.20 | 4.80 | 5.25 | 0.00 | - | 1 | 1 | 64.65% |
CCJ240405C00039000 | 2024-03-28 9:41AM EDT | 39.00 | 4.18 | 4.35 | 4.85 | +0.63 | +17.75% | 1 | 13 | 65.33% |
CCJ240405C00039500 | 2024-03-20 12:36PM EDT | 39.50 | 2.56 | 3.85 | 4.55 | 0.00 | - | - | 4 | 66.41% |
CCJ240405C00040000 | 2024-03-28 3:26PM EDT | 40.00 | 3.43 | 3.20 | 3.90 | +1.04 | +43.51% | 5 | 165 | 50.59% |
CCJ240405C00040500 | 2024-03-27 12:48PM EDT | 40.50 | 2.40 | 2.89 | 3.05 | 0.00 | - | 1 | 21 | 45.12% |
CCJ240405C00041000 | 2024-03-28 2:08PM EDT | 41.00 | 2.50 | 2.32 | 2.68 | +0.48 | +23.76% | 16 | 129 | 47.07% |
CCJ240405C00041500 | 2024-03-28 1:53PM EDT | 41.50 | 2.12 | 2.10 | 2.18 | +0.45 | +26.95% | 25 | 40 | 40.82% |
CCJ240405C00042000 | 2024-03-28 3:50PM EDT | 42.00 | 1.73 | 1.62 | 1.78 | +0.46 | +36.22% | 27 | 300 | 38.97% |
CCJ240405C00042500 | 2024-03-28 3:40PM EDT | 42.50 | 1.31 | 1.37 | 1.40 | +0.29 | +28.43% | 145 | 136 | 36.82% |
CCJ240405C00043000 | 2024-03-28 3:59PM EDT | 43.00 | 1.09 | 1.07 | 1.10 | +0.28 | +34.57% | 367 | 1,316 | 36.52% |
CCJ240405C00043500 | 2024-03-28 3:52PM EDT | 43.50 | 0.80 | 0.82 | 0.85 | +0.19 | +31.15% | 330 | 135 | 36.52% |
CCJ240405C00044000 | 2024-03-28 3:08PM EDT | 44.00 | 0.70 | 0.61 | 0.64 | +0.24 | +52.17% | 333 | 689 | 36.52% |
CCJ240405C00044500 | 2024-03-28 3:52PM EDT | 44.50 | 0.42 | 0.44 | 0.48 | +0.07 | +20.00% | 555 | 231 | 36.91% |
CCJ240405C00045000 | 2024-03-28 3:46PM EDT | 45.00 | 0.33 | 0.31 | 0.34 | +0.08 | +32.00% | 290 | 575 | 36.62% |
CCJ240405C00045500 | 2024-03-28 2:40PM EDT | 45.50 | 0.25 | 0.21 | 0.25 | +0.10 | +66.67% | 162 | 63 | 37.21% |
CCJ240405C00046000 | 2024-03-28 3:49PM EDT | 46.00 | 0.17 | 0.14 | 0.18 | +0.05 | +41.67% | 128 | 354 | 37.70% |
CCJ240405C00046500 | 2024-03-28 3:43PM EDT | 46.50 | 0.12 | 0.09 | 0.13 | +0.03 | +33.33% | 16 | 38 | 38.38% |
CCJ240405C00047000 | 2024-03-28 3:18PM EDT | 47.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 17 | 86 | 38.67% |
CCJ240405C00047500 | 2024-03-28 12:08PM EDT | 47.50 | 0.08 | 0.04 | 0.06 | +0.03 | +60.00% | 2 | 4 | 38.67% |
CCJ240405C00048000 | 2024-03-27 10:57AM EDT | 48.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 14 | 84 | 42.19% |
CCJ240405C00048500 | 2024-03-26 1:56PM EDT | 48.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 20 | 127 | 42.19% |
CCJ240405C00049000 | 2024-03-28 10:36AM EDT | 49.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 38 | 40.63% |
CCJ240405C00049500 | 2024-03-26 11:01AM EDT | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 102 | 102 | 46.09% |
CCJ240405C00050000 | 2024-03-26 1:56PM EDT | 50.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 76 | 57.42% |
CCJ240405C00051000 | 2024-03-11 9:30AM EDT | 51.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 93.16% |
CCJ240405C00052000 | 2024-03-26 9:30AM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 137 | 51.56% |
CCJ240405C00055000 | 2024-03-20 3:45PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
CCJ240405C00060000 | 2024-03-22 10:37AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 39 | 39 | 95.31% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CCJ240405P00033000 | 2024-03-13 2:22PM EDT | 33.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 2 | 166.80% |
CCJ240405P00034000 | 2024-03-22 11:39AM EDT | 34.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 40 | 51 | 104.69% |
CCJ240405P00035000 | 2024-03-26 10:55AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 483 | 68.75% |
CCJ240405P00036000 | 2024-03-28 10:40AM EDT | 36.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 200 | 60.16% |
CCJ240405P00036500 | 2024-03-28 10:50AM EDT | 36.50 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 3 | 8 | 120.51% |
CCJ240405P00037000 | 2024-03-28 2:40PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 254 | 46.09% |
CCJ240405P00037500 | 2024-03-28 3:10PM EDT | 37.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 170 | 69 | 46.88% |
CCJ240405P00038000 | 2024-03-28 3:40PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 30 | 276 | 43.75% |
CCJ240405P00038500 | 2024-03-28 11:51AM EDT | 38.50 | 0.02 | 0.01 | 0.05 | -0.15 | -88.24% | 23 | 24 | 46.48% |
CCJ240405P00039000 | 2024-03-28 3:43PM EDT | 39.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 62 | 407 | 42.19% |
CCJ240405P00039500 | 2024-03-28 12:49PM EDT | 39.50 | 0.04 | 0.04 | 0.07 | -0.07 | -63.64% | 28 | 308 | 41.02% |
CCJ240405P00040000 | 2024-03-28 3:56PM EDT | 40.00 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 120 | 268 | 39.84% |
CCJ240405P00040500 | 2024-03-28 3:43PM EDT | 40.50 | 0.13 | 0.11 | 0.14 | -0.09 | -40.91% | 50 | 91 | 38.57% |
CCJ240405P00041000 | 2024-03-28 3:56PM EDT | 41.00 | 0.19 | 0.17 | 0.20 | -0.11 | -36.67% | 10,385 | 483 | 37.60% |
CCJ240405P00041500 | 2024-03-28 3:08PM EDT | 41.50 | 0.22 | 0.25 | 0.28 | -0.23 | -51.11% | 251 | 103 | 36.62% |
CCJ240405P00042000 | 2024-03-28 3:56PM EDT | 42.00 | 0.38 | 0.35 | 0.38 | -0.24 | -38.71% | 366 | 717 | 35.25% |
CCJ240405P00042500 | 2024-03-28 3:40PM EDT | 42.50 | 0.54 | 0.49 | 0.53 | -0.27 | -33.33% | 243 | 83 | 34.77% |
CCJ240405P00043000 | 2024-03-28 3:57PM EDT | 43.00 | 0.74 | 0.70 | 0.72 | -0.33 | -30.84% | 217 | 219 | 34.18% |
CCJ240405P00043500 | 2024-03-28 3:54PM EDT | 43.50 | 1.01 | 0.94 | 0.97 | -0.39 | -27.86% | 66 | 27 | 34.18% |
CCJ240405P00044000 | 2024-03-28 3:26PM EDT | 44.00 | 1.22 | 1.24 | 1.27 | -0.56 | -31.46% | 178 | 121 | 34.47% |
CCJ240405P00044500 | 2024-03-28 3:11PM EDT | 44.50 | 1.63 | 1.56 | 1.63 | -1.05 | -39.18% | 35 | 10 | 35.55% |
CCJ240405P00045000 | 2024-03-28 1:32PM EDT | 45.00 | 2.09 | 1.93 | 2.01 | -0.47 | -18.36% | 81 | 113 | 36.13% |
CCJ240405P00045500 | 2024-03-28 1:34PM EDT | 45.50 | 2.59 | 2.18 | 2.60 | -0.04 | -1.52% | 19 | 22 | 46.19% |
CCJ240405P00046000 | 2024-03-27 10:20AM EDT | 46.00 | 4.05 | 2.65 | 2.93 | 0.00 | - | 2 | 12 | 42.19% |
CCJ240405P00046500 | 2024-03-28 11:58AM EDT | 46.50 | 2.87 | 2.85 | 3.30 | -0.40 | -12.23% | 4 | 4 | 37.50% |
CCJ240405P00047000 | 2024-03-28 9:39AM EDT | 47.00 | 4.00 | 3.65 | 3.80 | -1.36 | -25.37% | 8 | 2 | 41.60% |
CCJ240405P00048000 | 2024-03-27 1:59PM EDT | 48.00 | 4.75 | 4.60 | 4.75 | -0.90 | -15.93% | 3 | 2 | 43.56% |
CCJ240405P00048500 | 2024-03-27 10:04AM EDT | 48.50 | 6.55 | 5.10 | 5.25 | 0.00 | - | 16 | 16 | 46.88% |
CCJ240405P00049000 | 2024-03-25 12:21PM EDT | 49.00 | 6.40 | 5.40 | 5.75 | 0.00 | - | 16 | 0 | 50.39% |
CCJ240405P00050000 | 2024-03-28 11:37AM EDT | 50.00 | 6.45 | 6.60 | 6.75 | -1.40 | -17.83% | 3 | 1 | 56.64% |