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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA241018C00030000 | 2024-06-17 2:19PM EDT | 30.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CMCSA241018C00032500 | 2024-06-24 12:24PM EDT | 32.50 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CMCSA241018C00035000 | 2024-06-25 9:35AM EDT | 35.00 | 4.90 | 0.00 | 0.00 | +0.66 | +15.57% | 1 | 0 | 0.00% |
CMCSA241018C00037500 | 2024-06-21 10:06AM EDT | 37.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
CMCSA241018C00040000 | 2024-06-25 10:12AM EDT | 40.00 | 1.34 | 0.00 | 0.00 | -0.19 | -12.42% | 12 | 0 | 1.56% |
CMCSA241018C00042500 | 2024-06-25 1:41PM EDT | 42.50 | 0.63 | 0.00 | 0.00 | -0.15 | -19.23% | 237 | 0 | 6.25% |
CMCSA241018C00045000 | 2024-06-24 1:29PM EDT | 45.00 | 0.33 | 0.00 | 0.00 | -0.04 | -10.81% | 2 | 0 | 6.25% |
CMCSA241018C00047500 | 2024-06-24 12:45PM EDT | 47.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
CMCSA241018C00050000 | 2024-06-21 3:34PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
CMCSA241018C00052500 | 2024-06-24 10:36AM EDT | 52.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
CMCSA241018C00055000 | 2024-06-17 3:36PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CMCSA241018C00060000 | 2024-05-15 10:08AM EDT | 60.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 1 | 66.46% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA241018P00020000 | 2024-05-22 9:30AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
CMCSA241018P00022500 | 2024-05-14 9:30AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
CMCSA241018P00027500 | 2024-06-12 1:55PM EDT | 27.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CMCSA241018P00030000 | 2024-06-20 10:40AM EDT | 30.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
CMCSA241018P00032500 | 2024-06-25 11:08AM EDT | 32.50 | 0.42 | 0.00 | 0.00 | -0.17 | -28.81% | 2 | 0 | 6.25% |
CMCSA241018P00035000 | 2024-06-25 11:39AM EDT | 35.00 | 0.93 | 0.00 | 0.00 | +0.08 | +9.41% | 65 | 0 | 3.13% |
CMCSA241018P00037500 | 2024-06-25 1:17PM EDT | 37.50 | 1.76 | 0.00 | 0.00 | +0.16 | +10.00% | 77 | 0 | 1.56% |
CMCSA241018P00040000 | 2024-06-24 3:46PM EDT | 40.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
CMCSA241018P00042500 | 2024-06-20 11:51AM EDT | 42.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
CMCSA241018P00045000 | 2024-06-20 11:56AM EDT | 45.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
CMCSA241018P00047500 | 2024-05-09 9:57AM EDT | 47.50 | 8.65 | 7.85 | 9.75 | 0.00 | - | 12 | 987 | 36.06% |
CMCSA241018P00050000 | 2024-05-15 3:31PM EDT | 50.00 | 10.80 | 10.65 | 13.90 | 0.00 | - | 300 | 344 | 66.70% |
CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 52.50 | 10.78 | 13.15 | 15.10 | 0.00 | - | - | 0 | 53.00% |