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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240920C00025000 | 2024-05-03 3:34PM EDT | 25.00 | 13.85 | 13.25 | 16.00 | 0.00 | - | 10 | 17 | 91.55% |
CMCSA240920C00027500 | 2024-05-06 9:55AM EDT | 27.50 | 11.70 | 10.80 | 11.95 | 0.00 | - | 1 | 87 | 56.01% |
CMCSA240920C00030000 | 2024-06-25 9:47AM EDT | 30.00 | 8.45 | 0.00 | 0.00 | +0.80 | +10.46% | 2 | 0 | 0.00% |
CMCSA240920C00032500 | 2024-06-25 12:06PM EDT | 32.50 | 6.06 | 0.00 | 0.00 | -0.45 | -6.91% | 15 | 0 | 0.00% |
CMCSA240920C00035000 | 2024-06-24 10:48AM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
CMCSA240920C00037500 | 2024-06-25 3:44PM EDT | 37.50 | 2.33 | 0.00 | 0.00 | -0.26 | -10.04% | 18 | 0 | 0.00% |
CMCSA240920C00040000 | 2024-06-25 2:58PM EDT | 40.00 | 1.16 | 0.00 | 0.00 | -0.17 | -12.78% | 57 | 0 | 3.13% |
CMCSA240920C00042500 | 2024-06-25 3:57PM EDT | 42.50 | 0.55 | 0.00 | 0.00 | -0.03 | -5.17% | 396 | 0 | 6.25% |
CMCSA240920C00045000 | 2024-06-25 1:52PM EDT | 45.00 | 0.23 | 0.00 | 0.00 | -0.01 | -4.17% | 1 | 0 | 6.25% |
CMCSA240920C00047500 | 2024-06-25 9:47AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 4 | 0 | 12.50% |
CMCSA240920C00050000 | 2024-06-25 3:56PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 10 | 0 | 12.50% |
CMCSA240920C00052500 | 2024-06-07 1:28PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CMCSA240920C00055000 | 2024-06-12 3:51PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
CMCSA240920C00060000 | 2024-02-08 11:46AM EDT | 60.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 2 | 44 | 60.45% |
CMCSA240920C00065000 | 2024-06-24 11:22AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240920P00020000 | 2024-06-13 10:38AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CMCSA240920P00022500 | 2024-06-12 1:50PM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
CMCSA240920P00025000 | 2024-01-23 12:43PM EDT | 25.00 | 0.17 | 0.00 | 0.56 | 0.00 | - | 2 | 1 | 59.77% |
CMCSA240920P00027500 | 2024-05-22 1:51PM EDT | 27.50 | 0.13 | 0.11 | 0.21 | 0.00 | - | 201 | 146 | 45.51% |
CMCSA240920P00030000 | 2024-06-21 11:47AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
CMCSA240920P00032500 | 2024-06-12 1:50PM EDT | 32.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
CMCSA240920P00035000 | 2024-06-25 10:06AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | +0.07 | +11.11% | 14 | 0 | 6.25% |
CMCSA240920P00037500 | 2024-06-25 1:21PM EDT | 37.50 | 1.46 | 0.00 | 0.00 | +0.16 | +12.31% | 74 | 0 | 1.56% |
CMCSA240920P00040000 | 2024-06-24 3:09PM EDT | 40.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
CMCSA240920P00042500 | 2024-06-25 12:30PM EDT | 42.50 | 4.75 | 0.00 | 0.00 | +0.25 | +5.56% | 1 | 0 | 0.00% |
CMCSA240920P00045000 | 2024-06-14 10:32AM EDT | 45.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
CMCSA240920P00047500 | 2024-04-26 11:15AM EDT | 47.50 | 9.05 | 8.10 | 10.10 | 0.00 | - | 4 | 339 | 48.24% |
CMCSA240920P00050000 | 2024-05-16 3:30PM EDT | 50.00 | 10.65 | 12.60 | 14.50 | 0.00 | - | 2,580 | 0 | 71.24% |
CMCSA240920P00052500 | 2024-05-20 2:50PM EDT | 52.50 | 13.40 | 15.70 | 16.80 | 0.00 | - | 39 | 0 | 81.10% |
CMCSA240920P00055000 | 2024-05-22 2:40PM EDT | 55.00 | 16.25 | 14.55 | 18.80 | 0.00 | - | 44 | 0 | 88.09% |