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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240517C00050000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 24 | 635 | 59.38% |
CMCSA240621C00050000 | 2024-05-01 12:43PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 17,841 | 35.16% |
CMCSA240719C00050000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.10 | 0.00 | - | 8 | 3,116 | 31.64% |
CMCSA240920C00050000 | 2024-05-03 12:03PM EDT | 2024-09-20 | 0.11 | 0.08 | 0.13 | -0.01 | -8.33% | 1 | 1,166 | 24.71% |
CMCSA241018C00050000 | 2024-05-02 12:47PM EDT | 2024-10-18 | 0.15 | 0.11 | 0.17 | 0.00 | - | 1 | 29 | 23.83% |
CMCSA241115C00050000 | 2024-05-02 3:50PM EDT | 2024-11-15 | 0.24 | 0.23 | 0.26 | 0.00 | - | 1 | 127 | 24.27% |
CMCSA250117C00050000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 0.43 | 0.43 | 0.46 | 0.00 | - | 10 | 49,918 | 24.41% |
CMCSA250620C00050000 | 2024-05-01 2:57PM EDT | 2025-06-20 | 1.15 | 1.00 | 1.52 | 0.00 | - | 1 | 115 | 28.91% |
CMCSA260116C00050000 | 2024-05-03 11:06AM EDT | 2026-01-16 | 2.00 | 2.00 | 2.24 | +0.05 | +2.56% | 3 | 3,095 | 27.80% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240517P00050000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 11.60 | 10.15 | 11.45 | 0.00 | - | 1 | 0 | 79.30% |
CMCSA240621P00050000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 12.00 | 11.20 | 11.40 | 0.00 | - | 1,601 | 0 | 39.06% |
CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 10.95 | 9.30 | 11.40 | 0.00 | - | 1,550 | 0 | 31.15% |
CMCSA240920P00050000 | 2024-05-03 3:06PM EDT | 2024-09-20 | 11.38 | 9.40 | 11.45 | -0.27 | -2.32% | 1,020 | 631 | 25.10% |
CMCSA241018P00050000 | 2024-05-03 2:40PM EDT | 2024-10-18 | 11.40 | 11.20 | 11.40 | -0.25 | -2.15% | 430 | 344 | 21.09% |
CMCSA241115P00050000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 11.65 | 10.65 | 12.35 | 0.00 | - | 80 | 79 | 36.35% |
CMCSA250117P00050000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 11.80 | 11.15 | 12.50 | 0.00 | - | 5 | 1,453 | 33.23% |
CMCSA260116P00050000 | 2024-05-02 12:12PM EDT | 2026-01-16 | 12.17 | 11.40 | 12.10 | 0.00 | - | 5 | 25 | 18.60% |