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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 2024-05-10 | 2.79 | 2.19 | 4.75 | 0.00 | - | - | 5 | 122.07% |
CMCSA240517C00035000 | 2024-04-22 9:58AM EDT | 2024-05-17 | 5.45 | 2.42 | 4.85 | 0.00 | - | 7 | 61 | 90.43% |
CMCSA240531C00035000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 3.50 | 2.28 | 5.70 | 0.00 | - | 2 | 2 | 87.60% |
CMCSA240621C00035000 | 2024-05-02 12:04PM EDT | 2024-06-21 | 3.80 | 3.30 | 4.20 | 0.00 | - | 2 | 531 | 33.06% |
CMCSA240719C00035000 | 2024-05-03 11:58AM EDT | 2024-07-19 | 4.29 | 4.20 | 4.70 | +0.29 | +7.25% | 1 | 83 | 35.91% |
CMCSA240920C00035000 | 2024-05-01 2:49PM EDT | 2024-09-20 | 4.70 | 3.85 | 6.45 | 0.00 | - | 302 | 444 | 48.10% |
CMCSA241018C00035000 | 2024-04-25 2:26PM EDT | 2024-10-18 | 4.60 | 4.00 | 6.80 | 0.00 | - | - | 72 | 47.64% |
CMCSA241115C00035000 | 2024-04-25 12:22PM EDT | 2024-11-15 | 4.65 | 5.25 | 5.40 | 0.00 | - | 1 | 2 | 30.01% |
CMCSA250117C00035000 | 2024-04-29 1:44PM EDT | 2025-01-17 | 6.05 | 5.75 | 6.35 | 0.00 | - | 6 | 2,257 | 34.49% |
CMCSA250620C00035000 | 2024-04-26 10:41AM EDT | 2025-06-20 | 6.73 | 6.65 | 8.90 | 0.00 | - | 2 | 3 | 44.56% |
CMCSA260116C00035000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 7.85 | 7.55 | 7.95 | 0.00 | - | 1 | 276 | 31.07% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240510P00035000 | 2024-05-03 10:16AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.20 | -0.01 | -25.00% | 200 | 109 | 52.73% |
CMCSA240517P00035000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 5 | 3,358 | 33.99% |
CMCSA240524P00035000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 0.06 | 0.04 | 1.00 | -0.04 | -40.00% | 4 | 38 | 50.88% |
CMCSA240531P00035000 | 2024-04-29 3:03PM EDT | 2024-05-31 | 0.11 | 0.06 | 0.81 | 0.00 | - | 2 | 63 | 53.52% |
CMCSA240607P00035000 | 2024-05-03 11:30AM EDT | 2024-06-07 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 1 | 29 | 25.49% |
CMCSA240621P00035000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 7 | 13,589 | 24.51% |
CMCSA240719P00035000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 0.42 | 0.38 | 0.41 | -0.07 | -14.29% | 66 | 1,378 | 24.22% |
CMCSA240920P00035000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 0.87 | 0.81 | 0.85 | -0.06 | -6.45% | 10 | 5,260 | 24.49% |
CMCSA241018P00035000 | 2024-05-03 2:34PM EDT | 2024-10-18 | 1.07 | 1.01 | 1.07 | -0.10 | -8.55% | 118 | 1,030 | 25.05% |
CMCSA241115P00035000 | 2024-05-01 10:40AM EDT | 2024-11-15 | 1.33 | 1.24 | 1.29 | -0.12 | -8.28% | 5 | 765 | 25.60% |
CMCSA250117P00035000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 1.69 | 1.65 | 1.74 | -0.15 | -8.15% | 12 | 10,089 | 26.39% |
CMCSA250620P00035000 | 2024-05-03 1:18PM EDT | 2025-06-20 | 2.42 | 2.23 | 2.46 | -0.14 | -5.47% | 1 | 155 | 25.95% |
CMCSA260116P00035000 | 2024-05-03 3:31PM EDT | 2026-01-16 | 3.28 | 2.46 | 3.40 | -0.25 | -7.08% | 1 | 177 | 26.37% |