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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240607C00045000 | 2024-05-09 2:33PM EDT | 2024-06-07 | 0.05 | 0.01 | 1.28 | 0.00 | - | 100 | 101 | 99.61% |
CMCSA240614C00045000 | 2024-05-16 10:41AM EDT | 2024-06-14 | 0.05 | 0.01 | 1.29 | 0.00 | - | 2 | 104 | 70.65% |
CMCSA240621C00045000 | 2024-05-29 10:42AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 10 | 16,378 | 28.32% |
CMCSA240628C00045000 | 2024-05-23 12:34PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.11 | 0.00 | - | - | 100 | 29.00% |
CMCSA240719C00045000 | 2024-05-31 3:19PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.16 | +0.02 | +33.33% | 4 | 6,112 | 24.02% |
CMCSA240920C00045000 | 2024-05-31 3:36PM EDT | 2024-09-20 | 0.54 | 0.50 | 0.62 | +0.16 | +42.11% | 35 | 5,684 | 24.51% |
CMCSA241018C00045000 | 2024-05-30 1:31PM EDT | 2024-10-18 | 0.73 | 0.46 | 0.96 | +0.27 | +58.70% | 2 | 682 | 26.34% |
CMCSA241115C00045000 | 2024-05-31 3:12PM EDT | 2024-11-15 | 0.90 | 0.83 | 1.25 | +0.23 | +34.33% | 3 | 483 | 27.23% |
CMCSA250117C00045000 | 2024-05-31 12:01PM EDT | 2025-01-17 | 1.19 | 1.31 | 1.50 | +0.14 | +13.33% | 510 | 34,488 | 25.46% |
CMCSA250620C00045000 | 2024-05-30 2:04PM EDT | 2025-06-20 | 2.07 | 2.25 | 2.85 | 0.00 | - | 64 | 1,232 | 28.50% |
CMCSA260116C00045000 | 2024-05-24 11:32AM EDT | 2026-01-16 | 3.12 | 2.35 | 3.85 | 0.00 | - | 1 | 320 | 27.92% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240614P00045000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 6.53 | 4.85 | 5.10 | 0.00 | - | 5 | 0 | 42.77% |
CMCSA240621P00045000 | 2024-05-24 10:17AM EDT | 2024-06-21 | 6.45 | 3.90 | 7.00 | 0.00 | - | 2 | 485 | 51.47% |
CMCSA240719P00045000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 6.48 | 3.15 | 6.30 | 0.00 | - | 8 | 1,344 | 52.03% |
CMCSA240920P00045000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 5.90 | 5.25 | 6.55 | 0.00 | - | 9 | 1,370 | 37.60% |
CMCSA241018P00045000 | 2024-05-13 9:49AM EDT | 2024-10-18 | 5.85 | 5.25 | 6.70 | 0.00 | - | 4 | 225 | 35.30% |
CMCSA241115P00045000 | 2024-05-30 10:13AM EDT | 2024-11-15 | 7.10 | 5.60 | 7.70 | 0.00 | - | 29 | 447 | 42.02% |
CMCSA250117P00045000 | 2024-05-31 2:41PM EDT | 2025-01-17 | 6.32 | 4.85 | 7.50 | -0.58 | -8.41% | 1 | 4,976 | 34.20% |
CMCSA250620P00045000 | 2024-05-20 12:26PM EDT | 2025-06-20 | 7.15 | 6.35 | 6.75 | 0.00 | - | 2 | 98 | 21.63% |
CMCSA260116P00045000 | 2024-05-24 9:30AM EDT | 2026-01-16 | 8.11 | 6.75 | 7.55 | 0.00 | - | 7 | 1,251 | 21.58% |