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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240510C00042500 | 2024-04-29 10:30AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.15 | -88.24% | 1 | 70 | 37.50% |
CMCSA240517C00042500 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | 0.00 | - | 26 | 17,676 | 28.13% |
CMCSA240621C00042500 | 2024-05-03 2:16PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.20 | -0.01 | -5.26% | 96 | 7,502 | 22.12% |
CMCSA240719C00042500 | 2024-05-03 3:37PM EDT | 2024-07-19 | 0.33 | 0.31 | 0.36 | -0.03 | -8.33% | 36 | 3,491 | 21.39% |
CMCSA240920C00042500 | 2024-05-03 3:37PM EDT | 2024-09-20 | 0.90 | 0.92 | 0.96 | +0.01 | +1.12% | 36 | 2,943 | 23.95% |
CMCSA241018C00042500 | 2024-05-02 1:13PM EDT | 2024-10-18 | 1.03 | 1.09 | 1.14 | 0.00 | - | 14 | 262 | 23.84% |
CMCSA241115C00042500 | 2024-05-02 3:36PM EDT | 2024-11-15 | 1.40 | 1.41 | 1.48 | 0.00 | - | 1 | 1,219 | 25.40% |
CMCSA250117C00042500 | 2024-05-02 2:27PM EDT | 2025-01-17 | 1.83 | 1.86 | 1.95 | 0.00 | - | 10 | 3,282 | 25.95% |
CMCSA250620C00042500 | 2024-05-02 2:48PM EDT | 2025-06-20 | 2.94 | 2.87 | 3.10 | 0.00 | - | 422 | 294 | 27.77% |
CMCSA260116C00042500 | 2024-05-01 12:09PM EDT | 2026-01-16 | 4.14 | 3.95 | 4.25 | 0.00 | - | 1 | 2,454 | 28.35% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240517P00042500 | 2024-05-02 10:31AM EDT | 2024-05-17 | 4.25 | 2.22 | 5.45 | 0.00 | - | 2 | 849 | 100.78% |
CMCSA240621P00042500 | 2024-05-03 2:38PM EDT | 2024-06-21 | 4.00 | 3.75 | 3.95 | -0.15 | -3.61% | 32 | 11,813 | 20.02% |
CMCSA240719P00042500 | 2024-05-03 12:37PM EDT | 2024-07-19 | 4.08 | 2.75 | 5.75 | +0.13 | +3.29% | 5 | 3,280 | 47.49% |
CMCSA240920P00042500 | 2024-05-03 12:37PM EDT | 2024-09-20 | 4.42 | 2.44 | 5.65 | -0.48 | -9.80% | 94 | 3,578 | 34.12% |
CMCSA241018P00042500 | 2024-05-02 1:28PM EDT | 2024-10-18 | 4.90 | 4.50 | 6.35 | 0.00 | - | 115 | 588 | 38.11% |
CMCSA241115P00042500 | 2024-05-02 2:02PM EDT | 2024-11-15 | 5.05 | 4.25 | 5.25 | 0.00 | - | 13 | 710 | 25.05% |
CMCSA250117P00042500 | 2024-05-01 12:16PM EDT | 2025-01-17 | 5.40 | 5.05 | 5.20 | 0.00 | - | 1 | 9,065 | 21.36% |
CMCSA250620P00042500 | 2024-05-01 11:53AM EDT | 2025-06-20 | 6.10 | 5.70 | 5.95 | 0.00 | - | 1 | 149 | 21.80% |
CMCSA260116P00042500 | 2024-04-29 10:48AM EDT | 2026-01-16 | 6.67 | 6.50 | 6.85 | 0.00 | - | 171 | 2,297 | 22.34% |