Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
CME240719C00170000 | 2024-06-06 3:04PM EDT | 170.00 | 31.55 | 24.70 | 27.80 | 0.00 | - | 1 | 0 | 58.77% |
CME240719C00180000 | 2024-06-20 2:51PM EDT | 180.00 | 19.52 | 15.80 | 17.00 | 0.00 | - | 1 | 17 | 35.65% |
CME240719C00185000 | 2024-06-24 11:55AM EDT | 185.00 | 12.70 | 10.80 | 12.10 | 0.00 | - | 1 | 6 | 28.42% |
CME240719C00190000 | 2024-06-27 10:49AM EDT | 190.00 | 7.30 | 6.60 | 7.20 | 0.00 | - | 2 | 75 | 20.45% |
CME240719C00195000 | 2024-06-28 10:39AM EDT | 195.00 | 3.50 | 3.30 | 3.60 | -0.20 | -5.41% | 2 | 1,399 | 17.55% |
CME240719C00200000 | 2024-06-28 10:13AM EDT | 200.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 8 | 1,116 | 16.02% |
CME240719C00210000 | 2024-06-28 9:30AM EDT | 210.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 10 | 1,408 | 17.04% |
CME240719C00220000 | 2024-06-28 9:54AM EDT | 220.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 2 | 253 | 23.93% |
CME240719C00230000 | 2024-06-26 2:02PM EDT | 230.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 143 | 31.25% |
CME240719C00240000 | 2024-05-30 1:42PM EDT | 240.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 34.77% |
CME240719C00250000 | 2024-06-21 11:11AM EDT | 250.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 67.02% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
CME240719P00140000 | 2024-06-21 11:10AM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 68.75% |
CME240719P00155000 | 2024-06-21 2:02PM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 67.82% |
CME240719P00170000 | 2024-06-27 9:33AM EDT | 170.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 30 | 44 | 44.51% |
CME240719P00175000 | 2024-06-25 11:11AM EDT | 175.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 1 | 19 | 32.40% |
CME240719P00180000 | 2024-06-27 1:41PM EDT | 180.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 2 | 50 | 22.36% |
CME240719P00185000 | 2024-06-28 9:56AM EDT | 185.00 | 0.45 | 0.30 | 0.45 | -0.02 | -4.26% | 6 | 700 | 18.26% |
CME240719P00190000 | 2024-06-28 9:57AM EDT | 190.00 | 1.05 | 0.85 | 1.05 | +0.10 | +10.53% | 5 | 964 | 16.08% |
CME240719P00195000 | 2024-06-28 9:33AM EDT | 195.00 | 2.20 | 2.35 | 2.60 | -0.50 | -18.52% | 1 | 1,936 | 14.81% |
CME240719P00200000 | 2024-06-27 11:42AM EDT | 200.00 | 5.42 | 5.00 | 7.00 | 0.00 | - | 2 | 1,171 | 22.57% |
CME240719P00210000 | 2024-06-27 3:30PM EDT | 210.00 | 14.10 | 14.30 | 15.50 | 0.00 | - | 16 | 136 | 27.17% |
CME240719P00220000 | 2024-06-03 11:46AM EDT | 220.00 | 19.44 | 23.40 | 24.70 | 0.00 | - | 2 | 0 | 26.27% |
CME240719P00250000 | 2024-06-20 3:42PM EDT | 250.00 | 51.90 | 53.30 | 55.30 | 0.00 | - | - | 0 | 62.43% |
CME240719P00260000 | 2024-06-20 3:42PM EDT | 260.00 | 61.93 | 63.00 | 66.00 | 0.00 | - | - | 0 | 80.47% |