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 |
---|---|---|---|---|---|---|---|---|---|---|
CME240517C00220000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.10 | -0.21 | -70.00% | 76 | 1,596 | 23.73% |
CME240621C00220000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 0.86 | 0.80 | 1.00 | -1.39 | -61.78% | 25 | 1,642 | 16.30% |
CME240719C00220000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 1.92 | 1.85 | 2.25 | -1.68 | -46.67% | 14 | 43 | 17.34% |
CME240920C00220000 | 2024-05-10 1:54PM EDT | 2024-09-20 | 5.00 | 4.60 | 5.20 | -2.20 | -30.56% | 26 | 148 | 19.31% |
CME241018C00220000 | 2024-05-09 2:21PM EDT | 2024-10-18 | 8.10 | 5.70 | 6.60 | 0.00 | - | 2 | 67 | 20.26% |
CME241115C00220000 | 2024-05-03 2:49PM EDT | 2024-11-15 | 7.80 | 7.30 | 8.10 | 0.00 | - | 1 | 35 | 21.32% |
CME241220C00220000 | 2024-05-10 12:41PM EDT | 2024-12-20 | 9.55 | 8.30 | 9.10 | -1.85 | -16.23% | 1 | 30 | 21.17% |
CME250117C00220000 | 2024-05-09 12:44PM EDT | 2025-01-17 | 11.38 | 8.80 | 9.40 | 0.00 | - | 5 | 669 | 20.40% |
CME250620C00220000 | 2024-05-02 10:05AM EDT | 2025-06-20 | 13.90 | 10.50 | 14.10 | 0.00 | - | 1 | 8 | 21.51% |
CME260116C00220000 | 2024-05-10 11:23AM EDT | 2026-01-16 | 19.75 | 17.20 | 20.00 | -0.78 | -3.80% | 1 | 132 | 22.93% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CME240517P00220000 | 2024-05-09 2:54PM EDT | 2024-05-17 | 7.11 | 9.40 | 13.60 | 0.00 | - | 30 | 66 | 56.54% |
CME240621P00220000 | 2024-05-07 9:33AM EDT | 2024-06-21 | 14.92 | 11.90 | 12.80 | 0.00 | - | 1 | 212 | 17.73% |
CME240920P00220000 | 2024-05-06 9:50AM EDT | 2024-09-20 | 15.30 | 14.00 | 16.50 | 0.00 | - | 24 | 143 | 18.81% |
CME241018P00220000 | 2024-04-25 12:00PM EDT | 2024-10-18 | 12.90 | 14.70 | 16.30 | 0.00 | - | 24 | 52 | 16.69% |
CME241115P00220000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 19.00 | 14.00 | 16.30 | 0.00 | - | 2 | 34 | 15.40% |
CME250117P00220000 | 2024-05-10 3:25PM EDT | 2025-01-17 | 19.70 | 19.20 | 20.50 | -1.85 | -8.58% | 10 | 157 | 19.76% |
CME250620P00220000 | 2024-03-14 12:36PM EDT | 2025-06-20 | 20.00 | 24.00 | 26.30 | 0.00 | - | 7 | 17 | 22.29% |
CME260116P00220000 | 2024-05-08 12:23PM EDT | 2026-01-16 | 27.40 | 26.50 | 28.80 | 0.00 | - | 2 | 50 | 20.42% |