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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240607C00035000 | 2024-05-21 12:56PM EDT | 2024-06-07 | 3.70 | 4.70 | 6.20 | 0.00 | - | 5 | 2 | 97.07% |
CMCSA240614C00035000 | 2024-05-20 9:35AM EDT | 2024-06-14 | 4.20 | 4.85 | 7.00 | 0.00 | - | 2 | 8 | 92.19% |
CMCSA240621C00035000 | 2024-05-28 9:39AM EDT | 2024-06-21 | 3.65 | 5.00 | 7.00 | 0.00 | - | 1 | 539 | 78.03% |
CMCSA240719C00035000 | 2024-05-30 1:24PM EDT | 2024-07-19 | 4.03 | 5.15 | 5.95 | 0.00 | - | 2 | 101 | 49.90% |
CMCSA240920C00035000 | 2024-05-28 3:10PM EDT | 2024-09-20 | 4.35 | 5.65 | 6.85 | 0.00 | - | 1 | 424 | 46.27% |
CMCSA241018C00035000 | 2024-05-31 9:50AM EDT | 2024-10-18 | 4.80 | 5.55 | 7.00 | +0.30 | +6.67% | 1 | 84 | 43.24% |
CMCSA241115C00035000 | 2024-05-23 10:06AM EDT | 2024-11-15 | 5.25 | 4.85 | 8.25 | 0.00 | - | 1 | 16 | 53.17% |
CMCSA250117C00035000 | 2024-05-28 9:51AM EDT | 2025-01-17 | 5.52 | 6.55 | 6.75 | 0.00 | - | 1 | 2,257 | 31.23% |
CMCSA250620C00035000 | 2024-05-16 1:32PM EDT | 2025-06-20 | 7.15 | 6.40 | 8.50 | 0.00 | - | 1 | 6 | 36.89% |
CMCSA260116C00035000 | 2024-05-30 2:19PM EDT | 2026-01-16 | 7.85 | 8.00 | 8.90 | 0.00 | - | 2 | 285 | 31.94% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240607P00035000 | 2024-05-31 3:43PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.25 | -0.03 | -75.00% | 2 | 124 | 68.36% |
CMCSA240614P00035000 | 2024-05-30 9:56AM EDT | 2024-06-14 | 0.06 | 0.01 | 1.10 | 0.00 | - | 1 | 215 | 75.98% |
CMCSA240621P00035000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 1,084 | 14,099 | 33.59% |
CMCSA240628P00035000 | 2024-05-29 10:19AM EDT | 2024-06-28 | 0.13 | 0.02 | 0.08 | 0.00 | - | 1 | 10 | 30.86% |
CMCSA240705P00035000 | 2024-05-30 12:35PM EDT | 2024-07-05 | 0.17 | 0.09 | 0.29 | 0.00 | - | 4 | 3 | 38.48% |
CMCSA240712P00035000 | 2024-05-30 10:31AM EDT | 2024-07-12 | 0.25 | 0.00 | 2.24 | 0.00 | - | 1 | 1 | 58.98% |
CMCSA240719P00035000 | 2024-05-31 11:57AM EDT | 2024-07-19 | 0.22 | 0.13 | 0.18 | -0.03 | -12.00% | 28 | 6,131 | 28.37% |
CMCSA240920P00035000 | 2024-05-30 1:47PM EDT | 2024-09-20 | 0.62 | 0.46 | 0.52 | -0.06 | -8.82% | 6 | 5,390 | 26.22% |
CMCSA241018P00035000 | 2024-05-31 9:37AM EDT | 2024-10-18 | 0.95 | 0.65 | 0.74 | -0.08 | -7.77% | 5 | 1,500 | 26.91% |
CMCSA241115P00035000 | 2024-05-31 11:46AM EDT | 2024-11-15 | 1.09 | 0.86 | 1.04 | -0.12 | -9.92% | 2 | 1,081 | 28.49% |
CMCSA250117P00035000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 1.25 | 1.21 | 1.29 | -0.34 | -21.38% | 1 | 10,331 | 26.93% |
CMCSA250620P00035000 | 2024-05-20 1:13PM EDT | 2025-06-20 | 2.16 | 1.56 | 2.16 | 0.00 | - | 37 | 434 | 27.50% |
CMCSA260116P00035000 | 2024-05-29 11:12AM EDT | 2026-01-16 | 3.28 | 2.15 | 4.10 | 0.00 | - | 1,000 | 1,789 | 33.28% |