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 |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240719C00042500 | 2024-06-21 3:05PM EDT | 2024-07-19 | 5.40 | 3.30 | 6.85 | +1.22 | +29.19% | 40 | 3,747 | 82.52% |
CSCO240816C00042500 | 2024-06-21 3:25PM EDT | 2024-08-16 | 5.40 | 4.95 | 5.15 | +0.85 | +18.68% | 37 | 391 | 26.56% |
CSCO240920C00042500 | 2024-06-21 10:19AM EDT | 2024-09-20 | 5.60 | 5.25 | 5.50 | +0.90 | +19.15% | 200 | 271 | 26.73% |
CSCO241018C00042500 | 2024-06-21 3:50PM EDT | 2024-10-18 | 6.03 | 5.35 | 5.70 | +1.40 | +30.24% | 40 | 774 | 25.98% |
CSCO250117C00042500 | 2024-06-21 9:38AM EDT | 2025-01-17 | 6.21 | 5.90 | 6.40 | +0.31 | +5.25% | 1 | 441 | 25.84% |
CSCO250321C00042500 | 2024-06-14 10:27AM EDT | 2025-03-21 | 5.10 | 6.55 | 6.90 | 0.00 | - | 1 | 1,086 | 26.34% |
CSCO250620C00042500 | 2024-06-17 12:49PM EDT | 2025-06-20 | 5.90 | 7.15 | 9.30 | 0.00 | - | 25 | 88 | 37.37% |
CSCO250919C00042500 | 2024-06-21 10:22AM EDT | 2025-09-19 | 7.91 | 7.40 | 8.05 | +1.26 | +18.95% | 10 | 11 | 26.72% |
CSCO251219C00042500 | 2024-06-21 9:36AM EDT | 2025-12-19 | 8.15 | 7.35 | 8.35 | +1.10 | +15.60% | 4 | 49 | 25.86% |
CSCO260116C00042500 | 2024-06-21 3:13PM EDT | 2026-01-16 | 8.67 | 7.50 | 8.45 | +1.37 | +18.77% | 85 | 764 | 25.70% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240628P00042500 | 2024-06-14 1:18PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 56.45% |
CSCO240719P00042500 | 2024-06-21 3:49PM EDT | 2024-07-19 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 56 | 2,113 | 22.07% |
CSCO240816P00042500 | 2024-06-21 3:56PM EDT | 2024-08-16 | 0.30 | 0.26 | 0.32 | -0.07 | -18.92% | 135 | 1,784 | 25.59% |
CSCO240920P00042500 | 2024-06-21 3:55PM EDT | 2024-09-20 | 0.47 | 0.43 | 0.47 | -0.05 | -9.62% | 55 | 4,142 | 22.80% |
CSCO241018P00042500 | 2024-06-21 3:56PM EDT | 2024-10-18 | 0.66 | 0.63 | 0.75 | -0.08 | -10.81% | 361 | 2,618 | 23.90% |
CSCO250117P00042500 | 2024-06-21 3:57PM EDT | 2025-01-17 | 1.20 | 1.16 | 1.44 | -0.11 | -8.40% | 42 | 8,272 | 24.39% |
CSCO250321P00042500 | 2024-06-21 2:57PM EDT | 2025-03-21 | 1.41 | 1.34 | 1.67 | -0.48 | -25.40% | 2 | 1,824 | 23.12% |
CSCO250620P00042500 | 2024-06-21 3:24PM EDT | 2025-06-20 | 1.88 | 1.79 | 2.24 | -0.39 | -17.18% | 20 | 3,991 | 23.65% |
CSCO250919P00042500 | 2024-06-21 10:23AM EDT | 2025-09-19 | 2.27 | 2.19 | 2.45 | -0.46 | -16.85% | 20 | 79 | 22.32% |
CSCO251219P00042500 | 2024-06-21 2:51PM EDT | 2025-12-19 | 2.55 | 1.96 | 2.83 | -0.44 | -14.72% | 2 | 361 | 22.28% |
CSCO260116P00042500 | 2024-06-12 1:10PM EDT | 2026-01-16 | 3.35 | 2.77 | 2.99 | 0.00 | - | 3 | 2,628 | 22.50% |