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 |
---|---|---|---|---|---|---|---|---|---|---|
CME240517C00200000 | 2024-05-08 10:26AM EDT | 2024-05-17 | 7.75 | 8.40 | 9.60 | 0.00 | - | 1 | 16 | 38.62% |
CME240621C00200000 | 2024-05-10 3:04PM EDT | 2024-06-21 | 10.46 | 10.20 | 10.70 | -2.54 | -19.54% | 105 | 184 | 19.99% |
CME240920C00200000 | 2024-05-03 12:58PM EDT | 2024-09-20 | 15.00 | 15.00 | 15.90 | 0.00 | - | 2 | 41 | 22.80% |
CME241018C00200000 | 2024-04-15 2:27PM EDT | 2024-10-18 | 18.60 | 16.40 | 17.20 | 0.00 | - | 112 | 101 | 23.22% |
CME241115C00200000 | 2024-05-02 11:32AM EDT | 2024-11-15 | 19.10 | 18.00 | 18.80 | 0.00 | - | - | 1 | 24.26% |
CME241220C00200000 | 2024-05-09 2:03PM EDT | 2024-12-20 | 23.14 | 19.30 | 20.00 | -0.09 | -0.39% | 10 | 510 | 24.21% |
CME250117C00200000 | 2024-05-10 9:34AM EDT | 2025-01-17 | 23.26 | 19.30 | 20.30 | -0.11 | -0.47% | 10 | 764 | 23.28% |
CME250620C00200000 | 2024-05-06 1:32PM EDT | 2025-06-20 | 23.12 | 22.60 | 24.40 | 0.00 | - | 1 | 3 | 23.22% |
CME260116C00200000 | 2024-05-06 9:42AM EDT | 2026-01-16 | 29.50 | 26.50 | 30.50 | 0.00 | - | 1 | 147 | 24.73% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CME240517P00200000 | 2024-05-10 3:09PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.20 | +0.05 | +100.00% | 132 | 756 | 22.51% |
CME240621P00200000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.60 | 1.55 | 1.70 | +0.55 | +52.38% | 17 | 758 | 17.54% |
CME240719P00200000 | 2024-05-10 12:54PM EDT | 2024-07-19 | 2.60 | 2.45 | 2.80 | +0.75 | +40.54% | 5 | 33 | 17.29% |
CME240920P00200000 | 2024-05-10 11:31AM EDT | 2024-09-20 | 4.10 | 4.60 | 5.00 | +0.15 | +3.80% | 1 | 145 | 17.52% |
CME241018P00200000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 6.75 | 5.30 | 7.00 | 0.00 | - | 1 | 19 | 19.86% |
CME241115P00200000 | 2024-04-22 11:54AM EDT | 2024-11-15 | 6.60 | 6.30 | 6.90 | 0.00 | - | 14 | 15 | 18.15% |
CME241220P00200000 | 2024-05-10 3:39PM EDT | 2024-12-20 | 7.50 | 7.10 | 8.00 | -0.75 | -9.09% | 10 | 20 | 18.48% |
CME250117P00200000 | 2024-05-03 1:50PM EDT | 2025-01-17 | 9.80 | 9.70 | 10.20 | -1.30 | -11.71% | 1 | 382 | 20.80% |
CME250620P00200000 | 2024-05-08 3:48PM EDT | 2025-06-20 | 12.60 | 12.70 | 14.10 | 0.00 | - | 1 | 1 | 21.05% |
CME260116P00200000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 19.00 | 17.30 | 19.10 | 0.00 | - | 2 | 272 | 21.92% |