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 |
---|---|---|---|---|---|---|---|---|---|---|
CME240517C00210000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 1.30 | 1.20 | 1.45 | -3.30 | -71.74% | 47 | 413 | 19.92% |
CME240621C00210000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.00 | 3.80 | 4.00 | -2.90 | -42.03% | 77 | 1,265 | 16.91% |
CME240719C00210000 | 2024-05-09 9:31AM EDT | 2024-07-19 | 8.20 | 5.50 | 5.90 | 0.00 | - | 2 | 7 | 18.30% |
CME240920C00210000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 9.50 | 8.90 | 9.50 | 0.00 | - | 1 | 22 | 20.43% |
CME241018C00210000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 10.60 | 9.90 | 10.90 | 0.00 | - | 1 | 8 | 21.10% |
CME241115C00210000 | 2024-04-30 9:53AM EDT | 2024-11-15 | 13.30 | 12.00 | 12.80 | 0.00 | - | 3 | 23 | 22.64% |
CME241220C00210000 | 2024-05-06 2:15PM EDT | 2024-12-20 | 13.52 | 13.10 | 13.90 | 0.00 | - | 1 | 90 | 22.49% |
CME250117C00210000 | 2024-05-10 3:21PM EDT | 2025-01-17 | 13.80 | 13.40 | 14.10 | -3.20 | -18.82% | 13 | 490 | 21.48% |
CME250620C00210000 | 2024-05-06 1:52PM EDT | 2025-06-20 | 17.95 | 17.10 | 18.90 | 0.00 | - | - | 2 | 22.40% |
CME260116C00210000 | 2024-04-22 10:29AM EDT | 2026-01-16 | 29.30 | 21.30 | 23.60 | 0.00 | - | 2 | 41 | 22.55% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CME240517P00210000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 2.72 | 2.55 | 2.75 | +1.83 | +205.62% | 65 | 488 | 17.58% |
CME240621P00210000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 5.30 | 5.00 | 5.40 | +1.93 | +57.27% | 51 | 1,176 | 16.41% |
CME240719P00210000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 6.00 | 6.10 | 6.60 | +1.50 | +33.33% | 4 | 83 | 15.99% |
CME240920P00210000 | 2024-05-09 2:54PM EDT | 2024-09-20 | 6.90 | 8.40 | 9.00 | 0.00 | - | 26 | 57 | 16.36% |
CME241018P00210000 | 2024-05-10 3:50PM EDT | 2024-10-18 | 9.50 | 9.10 | 11.10 | +1.70 | +21.79% | 3 | 69 | 18.68% |
CME241115P00210000 | 2024-04-24 3:54PM EDT | 2024-11-15 | 9.70 | 10.00 | 10.90 | 0.00 | - | 2 | 4 | 16.90% |
CME241220P00210000 | 2024-05-01 9:30AM EDT | 2024-12-20 | 12.20 | 10.90 | 11.70 | 0.00 | - | 3 | 25 | 16.75% |
CME250117P00210000 | 2024-05-08 2:17PM EDT | 2025-01-17 | 14.00 | 13.90 | 16.50 | 0.00 | - | 57 | 272 | 22.75% |
CME250620P00210000 | 2024-05-06 1:52PM EDT | 2025-06-20 | 18.95 | 15.00 | 18.70 | 0.00 | - | 2 | 2 | 20.44% |
CME260116P00210000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 21.10 | 21.60 | 23.70 | 0.00 | - | 2 | 68 | 21.24% |