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 |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240705C00047500 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.31 | 0.31 | 0.53 | -0.06 | -16.22% | 1,140 | 665 | 20.02% |
CSCO240719C00047500 | 2024-06-28 3:53PM EDT | 2024-07-19 | 0.58 | 0.54 | 0.60 | -0.01 | -1.69% | 412 | 25,304 | 13.09% |
CSCO240816C00047500 | 2024-06-28 3:43PM EDT | 2024-08-16 | 1.57 | 1.31 | 1.75 | +0.10 | +6.80% | 972 | 14,089 | 25.15% |
CSCO240920C00047500 | 2024-06-28 3:48PM EDT | 2024-09-20 | 1.85 | 1.68 | 1.99 | -0.06 | -3.14% | 209 | 3,839 | 21.83% |
CSCO241018C00047500 | 2024-06-28 3:27PM EDT | 2024-10-18 | 2.13 | 1.93 | 2.28 | +0.06 | +2.90% | 56 | 3,049 | 21.68% |
CSCO250117C00047500 | 2024-06-28 11:59AM EDT | 2025-01-17 | 3.17 | 3.05 | 3.20 | +0.09 | +2.92% | 22 | 6,790 | 22.62% |
CSCO250321C00047500 | 2024-06-28 3:33PM EDT | 2025-03-21 | 3.70 | 3.60 | 3.75 | 0.00 | - | 5 | 1,516 | 23.17% |
CSCO250620C00047500 | 2024-06-27 3:29PM EDT | 2025-06-20 | 4.40 | 2.19 | 6.30 | 0.00 | - | 51 | 2,582 | 33.73% |
CSCO250919C00047500 | 2024-06-28 12:06PM EDT | 2025-09-19 | 5.20 | 3.35 | 6.20 | +0.24 | +4.84% | 1 | 586 | 29.63% |
CSCO251219C00047500 | 2024-06-28 12:13PM EDT | 2025-12-19 | 5.60 | 5.05 | 6.80 | +0.20 | +3.70% | 3 | 270 | 29.65% |
CSCO260116C00047500 | 2024-06-28 11:15AM EDT | 2026-01-16 | 5.65 | 5.30 | 5.65 | +0.28 | +5.21% | 5 | 757 | 23.98% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240705P00047500 | 2024-06-28 3:39PM EDT | 2024-07-05 | 0.55 | 0.54 | 0.59 | -0.12 | -17.91% | 309 | 194 | 22.66% |
CSCO240719P00047500 | 2024-06-28 3:39PM EDT | 2024-07-19 | 0.85 | 0.79 | 0.88 | 0.00 | - | 403 | 7,275 | 19.48% |
CSCO240816P00047500 | 2024-06-28 3:25PM EDT | 2024-08-16 | 1.62 | 1.40 | 1.81 | -0.08 | -4.71% | 797 | 7,765 | 26.15% |
CSCO240920P00047500 | 2024-06-28 2:50PM EDT | 2024-09-20 | 1.73 | 1.63 | 1.79 | -0.12 | -6.49% | 60 | 6,720 | 19.75% |
CSCO241018P00047500 | 2024-06-28 3:54PM EDT | 2024-10-18 | 2.08 | 1.88 | 2.28 | 0.00 | - | 123 | 3,419 | 21.78% |
CSCO250117P00047500 | 2024-06-28 2:30PM EDT | 2025-01-17 | 2.79 | 2.70 | 2.84 | -0.02 | -0.71% | 11 | 10,596 | 20.15% |
CSCO250321P00047500 | 2024-06-28 1:03PM EDT | 2025-03-21 | 3.05 | 2.67 | 5.00 | -0.20 | -6.15% | 33 | 578 | 31.04% |
CSCO250620P00047500 | 2024-06-27 2:52PM EDT | 2025-06-20 | 3.70 | 3.35 | 4.50 | 0.00 | - | 19 | 3,543 | 24.11% |
CSCO250919P00047500 | 2024-06-24 11:15AM EDT | 2025-09-19 | 4.25 | 2.19 | 6.35 | 0.00 | - | 12 | 101 | 30.43% |
CSCO251219P00047500 | 2024-06-24 3:47PM EDT | 2025-12-19 | 4.60 | 4.30 | 6.50 | 0.00 | - | 4 | 420 | 28.41% |
CSCO260116P00047500 | 2024-06-25 3:41PM EDT | 2026-01-16 | 4.80 | 4.50 | 4.80 | 0.00 | - | 295 | 1,133 | 20.41% |