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 |
---|---|---|---|---|---|---|---|---|---|---|
CSCO270115C00030000 | 2024-09-26 3:44PM EDT | 30.00 | 23.10 | 22.05 | 24.80 | 0.00 | - | 5 | 10 | 37.06% |
CSCO270115C00035000 | 2024-09-26 9:47AM EDT | 35.00 | 18.85 | 18.30 | 19.55 | 0.00 | - | 1 | 2 | 27.74% |
CSCO270115C00040000 | 2024-09-24 3:51PM EDT | 40.00 | 14.74 | 14.60 | 15.25 | 0.00 | - | 18 | 54 | 24.67% |
CSCO270115C00042500 | 2024-09-20 11:50AM EDT | 42.50 | 12.54 | 12.00 | 14.40 | 0.00 | - | 5 | 5 | 28.25% |
CSCO270115C00045000 | 2024-09-18 9:43AM EDT | 45.00 | 9.79 | 11.15 | 12.60 | 0.00 | - | - | 9 | 27.06% |
CSCO270115C00047500 | 2024-09-18 2:15PM EDT | 47.50 | 8.55 | 9.35 | 10.35 | 0.00 | - | - | 11 | 24.01% |
CSCO270115C00050000 | 2024-09-26 12:42PM EDT | 50.00 | 8.68 | 7.90 | 8.95 | 0.00 | - | 1 | 75 | 23.68% |
CSCO270115C00052500 | 2024-09-27 12:54PM EDT | 52.50 | 7.30 | 6.20 | 7.70 | +0.21 | +2.96% | 3 | 55 | 23.41% |
CSCO270115C00055000 | 2024-09-26 1:43PM EDT | 55.00 | 6.40 | 5.10 | 6.60 | +0.10 | +1.59% | 15 | 313 | 23.21% |
CSCO270115C00057500 | 2024-09-26 3:53PM EDT | 57.50 | 5.35 | 4.30 | 5.45 | +0.15 | +2.88% | 2 | 73 | 22.48% |
CSCO270115C00060000 | 2024-09-26 9:30AM EDT | 60.00 | 3.74 | 2.43 | 4.70 | 0.00 | - | 20 | 132 | 22.63% |
CSCO270115C00065000 | 2024-09-24 2:02PM EDT | 65.00 | 2.80 | 2.38 | 3.30 | 0.00 | - | 2 | 92 | 22.26% |
CSCO270115C00070000 | 2024-09-26 9:30AM EDT | 70.00 | 2.10 | 1.27 | 2.74 | 0.00 | - | 1 | 57 | 23.72% |
CSCO270115C00075000 | 2024-09-26 3:38PM EDT | 75.00 | 1.46 | 1.00 | 1.61 | 0.00 | - | 14 | 79 | 22.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CSCO270115P00025000 | 2024-09-18 9:30AM EDT | 25.00 | 0.79 | 0.00 | 4.75 | 0.00 | - | - | 1 | 51.15% |
CSCO270115P00027500 | 2024-09-24 10:22AM EDT | 27.50 | 0.70 | 0.00 | 2.95 | 0.00 | - | 1 | 2 | 49.94% |
CSCO270115P00030000 | 2024-09-27 12:03PM EDT | 30.00 | 0.83 | 0.57 | 0.99 | -0.12 | -12.63% | 1 | 3 | 30.86% |
CSCO270115P00032500 | 2024-09-17 12:42PM EDT | 32.50 | 1.35 | 1.04 | 1.37 | 0.00 | - | - | 1 | 30.26% |
CSCO270115P00037500 | 2024-09-20 2:09PM EDT | 37.50 | 1.98 | 1.52 | 2.69 | 0.00 | - | 1 | 21 | 30.63% |
CSCO270115P00040000 | 2024-09-27 3:17PM EDT | 40.00 | 2.29 | 1.85 | 2.80 | -0.01 | -0.43% | 25 | 45 | 27.41% |
CSCO270115P00045000 | 2024-09-26 12:50PM EDT | 45.00 | 3.62 | 1.78 | 3.85 | 0.00 | - | 3 | 5 | 24.35% |
CSCO270115P00047500 | 2024-09-27 10:23AM EDT | 47.50 | 4.30 | 2.78 | 5.75 | -0.34 | -7.33% | 7 | 15 | 27.27% |
CSCO270115P00052500 | 2024-09-26 1:05PM EDT | 52.50 | 6.45 | 5.75 | 7.00 | 0.00 | - | 12 | 38 | 22.88% |
CSCO270115P00055000 | 2024-09-27 10:16AM EDT | 55.00 | 7.77 | 7.05 | 8.80 | -0.63 | -7.50% | 10 | 2 | 23.94% |