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 |
---|---|---|---|---|---|---|---|---|---|---|
CSX250620C00020000 | 2024-03-25 11:33AM EDT | 20.00 | 18.00 | 14.50 | 15.40 | 0.00 | - | 13 | 13 | 55.62% |
CSX250620C00025000 | 2024-05-10 3:58PM EDT | 25.00 | 10.82 | 9.00 | 11.20 | 0.00 | - | - | 1 | 47.80% |
CSX250620C00027500 | 2024-07-16 3:28PM EDT | 27.50 | 9.40 | 8.20 | 10.50 | 0.00 | - | 30 | 173 | 56.68% |
CSX250620C00030000 | 2024-07-26 10:00AM EDT | 30.00 | 6.40 | 6.20 | 6.50 | -0.31 | -4.62% | 51 | 133 | 32.76% |
CSX250620C00032500 | 2024-07-26 12:18PM EDT | 32.50 | 4.90 | 4.50 | 4.80 | +0.65 | +15.29% | 7 | 981 | 30.30% |
CSX250620C00035000 | 2024-07-26 9:40AM EDT | 35.00 | 3.10 | 3.00 | 3.30 | +0.60 | +24.00% | 3 | 1,525 | 27.72% |
CSX250620C00037500 | 2024-07-26 2:48PM EDT | 37.50 | 2.05 | 2.00 | 2.15 | +0.50 | +32.26% | 244 | 4,265 | 25.90% |
CSX250620C00040000 | 2024-07-26 12:28PM EDT | 40.00 | 1.26 | 1.15 | 1.30 | +0.23 | +22.33% | 3 | 1,012 | 24.35% |
CSX250620C00042500 | 2024-07-19 10:11AM EDT | 42.50 | 0.66 | 0.60 | 0.90 | 0.00 | - | 3 | 476 | 24.93% |
CSX250620C00045000 | 2024-07-19 10:05AM EDT | 45.00 | 0.41 | 0.25 | 0.45 | 0.00 | - | 2 | 994 | 23.12% |
CSX250620C00047500 | 2024-05-14 11:59AM EDT | 47.50 | 0.19 | 0.00 | 0.25 | 0.00 | - | 25 | 610 | 22.71% |
CSX250620C00050000 | 2024-06-14 1:37PM EDT | 50.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 642 | 32.03% |
CSX250620C00055000 | 2024-06-17 10:28AM EDT | 55.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 27.25% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CSX250620P00022500 | 2024-04-26 3:48PM EDT | 22.50 | 0.31 | 0.25 | 0.35 | 0.00 | - | 1 | 32 | 32.91% |
CSX250620P00025000 | 2024-07-01 9:53AM EDT | 25.00 | 0.43 | 0.40 | 0.50 | 0.00 | - | 4 | 684 | 29.05% |
CSX250620P00027500 | 2024-06-26 2:51PM EDT | 27.50 | 0.83 | 0.65 | 0.75 | 0.00 | - | 10 | 1,766 | 25.86% |
CSX250620P00030000 | 2024-07-26 9:30AM EDT | 30.00 | 1.20 | 1.10 | 1.25 | +0.15 | +14.29% | 2 | 3,157 | 24.02% |
CSX250620P00032500 | 2024-07-22 9:50AM EDT | 32.50 | 1.75 | 1.80 | 1.95 | 0.00 | - | 21 | 2,615 | 21.90% |
CSX250620P00035000 | 2024-07-18 11:48AM EDT | 35.00 | 2.40 | 2.80 | 2.95 | 0.00 | - | 6 | 1,756 | 19.83% |
CSX250620P00037500 | 2024-07-19 2:14PM EDT | 37.50 | 3.90 | 4.10 | 4.40 | 0.00 | - | 101 | 651 | 18.40% |
CSX250620P00040000 | 2024-06-28 9:54AM EDT | 40.00 | 7.00 | 4.40 | 6.20 | 0.00 | - | 3 | 119 | 16.72% |
CSX250620P00042500 | 2024-04-12 9:45AM EDT | 42.50 | 7.40 | 8.00 | 10.20 | 0.00 | - | 1 | 1 | 35.38% |
CSX250620P00045000 | 2024-04-15 10:51AM EDT | 45.00 | 9.90 | 10.80 | 12.90 | 0.00 | - | 1 | 5 | 41.41% |
CSX250620P00047500 | 2024-03-05 11:33AM EDT | 47.50 | 9.10 | 10.30 | 12.80 | 0.00 | - | - | 9 | 0.00% |