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 |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240705C00040000 | 2024-06-28 3:47PM EDT | 2024-07-05 | 7.62 | 5.60 | 9.00 | +0.68 | +9.80% | 50 | 10 | 175.68% |
CSCO240719C00040000 | 2024-06-28 3:33PM EDT | 2024-07-19 | 7.40 | 5.40 | 8.40 | +0.48 | +6.94% | 5 | 220 | 81.64% |
CSCO240726C00040000 | 2024-06-17 3:22PM EDT | 2024-07-26 | 5.70 | 6.00 | 9.60 | 0.00 | - | 6 | 12 | 103.37% |
CSCO240816C00040000 | 2024-06-28 1:47PM EDT | 2024-08-16 | 7.66 | 5.45 | 9.65 | +0.26 | +3.51% | 3 | 129 | 79.08% |
CSCO240920C00040000 | 2024-06-28 1:10PM EDT | 2024-09-20 | 8.06 | 7.55 | 7.90 | +0.81 | +11.17% | 5 | 317 | 30.81% |
CSCO241018C00040000 | 2024-06-27 1:22PM EDT | 2024-10-18 | 7.58 | 7.40 | 8.00 | 0.00 | - | 1 | 62 | 28.66% |
CSCO250117C00040000 | 2024-06-28 12:56PM EDT | 2025-01-17 | 8.70 | 8.35 | 8.55 | +0.25 | +2.96% | 12 | 1,150 | 27.93% |
CSCO250321C00040000 | 2024-06-25 3:16PM EDT | 2025-03-21 | 8.64 | 7.80 | 8.85 | 0.00 | - | 4 | 248 | 27.15% |
CSCO250620C00040000 | 2024-06-24 9:55AM EDT | 2025-06-20 | 9.37 | 7.05 | 9.90 | 0.00 | - | 5 | 638 | 31.02% |
CSCO250919C00040000 | 2024-06-10 3:17PM EDT | 2025-09-19 | 8.40 | 7.50 | 12.00 | 0.00 | - | 1 | 43 | 40.05% |
CSCO251219C00040000 | 2024-06-20 11:41AM EDT | 2025-12-19 | 9.25 | 7.50 | 12.50 | 0.00 | - | 7 | 868 | 39.12% |
CSCO260116C00040000 | 2024-06-28 3:40PM EDT | 2026-01-16 | 10.07 | 9.80 | 10.15 | +0.22 | +2.23% | 9 | 873 | 25.96% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240705P00040000 | 2024-06-27 1:28PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | 395 | 404 | 55.47% |
CSCO240712P00040000 | 2024-06-21 3:58PM EDT | 2024-07-12 | 0.01 | 0.01 | 0.36 | 0.00 | - | 1,250 | 3,349 | 61.91% |
CSCO240719P00040000 | 2024-06-28 10:50AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 6,630 | 38.67% |
CSCO240726P00040000 | 2024-06-27 12:42PM EDT | 2024-07-26 | 0.02 | 0.01 | 1.00 | 0.00 | - | 175 | 753 | 57.91% |
CSCO240802P00040000 | 2024-06-26 1:27PM EDT | 2024-08-02 | 0.04 | 0.00 | 0.25 | 0.00 | - | 60 | 1 | 42.19% |
CSCO240816P00040000 | 2024-06-28 2:25PM EDT | 2024-08-16 | 0.10 | 0.04 | 0.14 | +0.01 | +11.11% | 1 | 1,349 | 30.96% |
CSCO240920P00040000 | 2024-06-26 3:16PM EDT | 2024-09-20 | 0.19 | 0.10 | 0.17 | 0.00 | - | 2 | 4,753 | 24.76% |
CSCO241018P00040000 | 2024-06-25 3:57PM EDT | 2024-10-18 | 0.28 | 0.25 | 0.28 | 0.00 | - | 135 | 11,778 | 24.32% |
CSCO250117P00040000 | 2024-06-28 3:48PM EDT | 2025-01-17 | 0.65 | 0.62 | 0.72 | -0.07 | -9.72% | 17 | 13,418 | 24.27% |
CSCO250321P00040000 | 2024-06-28 10:37AM EDT | 2025-03-21 | 0.85 | 0.85 | 0.95 | -0.08 | -8.60% | 1 | 1,459 | 23.55% |
CSCO250620P00040000 | 2024-06-27 12:49PM EDT | 2025-06-20 | 1.31 | 0.97 | 1.84 | 0.00 | - | 101 | 1,434 | 27.17% |
CSCO250919P00040000 | 2024-06-27 12:50PM EDT | 2025-09-19 | 1.66 | 1.20 | 2.49 | 0.00 | - | 4 | 949 | 28.32% |
CSCO251219P00040000 | 2024-06-27 10:47AM EDT | 2025-12-19 | 2.00 | 1.80 | 2.09 | 0.00 | - | 4 | 407 | 23.57% |
CSCO260116P00040000 | 2024-06-27 1:25PM EDT | 2026-01-16 | 2.12 | 1.94 | 2.20 | 0.00 | - | 6 | 1,203 | 23.60% |