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 |
---|---|---|---|---|---|---|---|---|---|---|
CSX240503C00025000 | 2024-05-01 11:54AM EDT | 25.00 | 8.15 | 6.50 | 8.40 | -0.39 | -4.57% | 20 | 10 | 269.53% |
CSX240503C00031000 | 2024-04-30 9:49AM EDT | 31.00 | 2.60 | 0.75 | 2.35 | 0.00 | - | 1 | 1 | 86.72% |
CSX240503C00032000 | 2024-04-30 10:07AM EDT | 32.00 | 1.65 | 0.80 | 3.40 | 0.00 | - | 16 | 14 | 147.66% |
CSX240503C00032500 | 2024-05-01 9:37AM EDT | 32.50 | 0.74 | 0.05 | 0.85 | -0.11 | -12.94% | 11 | 24 | 42.19% |
CSX240503C00033000 | 2024-05-01 1:03PM EDT | 33.00 | 0.45 | 0.00 | 0.45 | -0.05 | -10.00% | 4 | 19 | 34.77% |
CSX240503C00033500 | 2024-05-01 1:41PM EDT | 33.50 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 11 | 2,242 | 38.67% |
CSX240503C00034000 | 2024-05-01 3:20PM EDT | 34.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 116 | 92 | 44.14% |
CSX240503C00035000 | 2024-04-29 1:38PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 201 | 361 | 51.56% |
CSX240503C00036000 | 2024-04-26 1:35PM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 100 | 62.50% |
CSX240503C00037000 | 2024-04-16 10:33AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 119 | 155.47% |
CSX240503C00038000 | 2024-04-15 2:34PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 88 | 93.75% |
CSX240503C00039000 | 2024-04-10 9:49AM EDT | 39.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 109.38% |
CSX240503C00040000 | 2024-03-28 10:49AM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 268.36% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CSX240503P00030000 | 2024-04-17 3:20PM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 20 | 250.78% |
CSX240503P00032000 | 2024-04-25 10:44AM EDT | 32.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 6 | 16 | 57.81% |
CSX240503P00032500 | 2024-05-01 10:41AM EDT | 32.50 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 15 | 8 | 35.16% |
CSX240503P00033000 | 2024-05-01 2:49PM EDT | 33.00 | 0.10 | 0.15 | 0.20 | -0.07 | -41.18% | 15 | 70 | 29.49% |
CSX240503P00033500 | 2024-04-30 3:16PM EDT | 33.50 | 0.40 | 0.35 | 0.50 | 0.00 | - | 21 | 23 | 33.40% |
CSX240503P00034000 | 2024-05-01 3:54PM EDT | 34.00 | 0.75 | 0.75 | 0.90 | -0.05 | -6.25% | 51 | 194 | 37.31% |
CSX240503P00035000 | 2024-04-30 3:04PM EDT | 35.00 | 1.74 | 1.75 | 2.85 | 0.00 | - | 33 | 46 | 118.16% |
CSX240503P00036000 | 2024-05-01 3:21PM EDT | 36.00 | 2.60 | 2.70 | 4.70 | +0.05 | +1.96% | 260 | 112 | 195.51% |
CSX240503P00037000 | 2024-05-01 3:44PM EDT | 37.00 | 3.75 | 3.70 | 3.90 | +0.10 | +2.74% | 20 | 10 | 50.00% |