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 |
---|---|---|---|---|---|---|---|---|---|---|
CSX240802C00035000 | 2024-07-26 3:35PM EDT | 2024-08-02 | 0.24 | 0.15 | 0.25 | +0.09 | +60.00% | 52 | 130 | 27.15% |
CSX240809C00035000 | 2024-07-26 3:39PM EDT | 2024-08-09 | 0.60 | 0.60 | 0.70 | +0.25 | +71.43% | 101 | 157 | 37.06% |
CSX240816C00035000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 0.72 | 0.70 | 0.75 | +0.22 | +44.00% | 127 | 13,912 | 31.84% |
CSX240823C00035000 | 2024-07-26 3:17PM EDT | 2024-08-23 | 0.87 | 0.75 | 0.90 | +0.42 | +93.33% | 76 | 36 | 31.59% |
CSX240830C00035000 | 2024-07-23 9:35AM EDT | 2024-08-30 | 0.95 | 0.85 | 1.00 | +0.22 | +30.14% | 7 | 7 | 30.66% |
CSX240920C00035000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 1.12 | 1.10 | 1.20 | +0.32 | +40.00% | 5,773 | 475 | 27.98% |
CSX241115C00035000 | 2024-07-26 3:35PM EDT | 2024-11-15 | 1.85 | 1.70 | 1.85 | +0.47 | +34.06% | 804 | 1,214 | 28.39% |
CSX250117C00035000 | 2024-07-26 3:26PM EDT | 2025-01-17 | 2.25 | 2.10 | 2.25 | +0.40 | +21.62% | 5 | 8,254 | 26.93% |
CSX250221C00035000 | 2024-07-25 9:44AM EDT | 2025-02-21 | 2.55 | 2.40 | 2.55 | +0.66 | +34.92% | 2 | 169 | 27.47% |
CSX250620C00035000 | 2024-07-26 9:40AM EDT | 2025-06-20 | 3.10 | 3.00 | 3.30 | +0.60 | +24.00% | 3 | 1,525 | 27.72% |
CSX260116C00035000 | 2024-07-26 10:17AM EDT | 2026-01-16 | 4.48 | 4.20 | 6.50 | +0.34 | +8.21% | 7 | 664 | 41.09% |
CSX261218C00035000 | 2024-07-23 11:52AM EDT | 2026-12-18 | 5.40 | 5.50 | 7.10 | 0.00 | - | 1 | 5 | 35.14% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CSX240802P00035000 | 2024-07-25 2:36PM EDT | 2024-08-02 | 1.25 | 0.80 | 0.90 | 0.00 | - | 1 | 19 | 25.39% |
CSX240809P00035000 | 2024-07-25 10:26AM EDT | 2024-08-09 | 1.20 | 1.20 | 1.30 | -0.45 | -27.27% | 24 | 47 | 33.99% |
CSX240816P00035000 | 2024-07-26 12:04PM EDT | 2024-08-16 | 1.40 | 1.25 | 1.35 | -0.20 | -12.50% | 30 | 7,041 | 29.35% |
CSX240823P00035000 | 2024-07-26 10:59AM EDT | 2024-08-23 | 1.35 | 1.30 | 1.45 | +0.50 | +58.82% | 56 | 14 | 28.13% |
CSX240830P00035000 | 2024-07-25 9:40AM EDT | 2024-08-30 | 1.99 | 1.40 | 1.55 | 0.00 | - | 1 | 16 | 27.54% |
CSX240920P00035000 | 2024-07-26 3:45PM EDT | 2024-09-20 | 1.60 | 1.60 | 1.70 | -0.20 | -11.11% | 27 | 2 | 24.61% |
CSX241115P00035000 | 2024-07-26 3:33PM EDT | 2024-11-15 | 2.05 | 2.00 | 2.15 | -0.50 | -19.61% | 43 | 653 | 23.39% |
CSX250117P00035000 | 2024-07-26 3:32PM EDT | 2025-01-17 | 2.25 | 2.25 | 2.30 | +0.05 | +2.27% | 14 | 4,438 | 20.30% |
CSX250221P00035000 | 2024-07-17 10:52AM EDT | 2025-02-21 | 1.80 | 0.55 | 2.55 | 0.00 | - | 8 | 12 | 20.95% |
CSX250620P00035000 | 2024-07-18 11:48AM EDT | 2025-06-20 | 2.40 | 2.80 | 2.95 | 0.00 | - | 6 | 1,756 | 19.83% |
CSX260116P00035000 | 2024-07-17 2:57PM EDT | 2026-01-16 | 2.90 | 2.80 | 3.60 | 0.00 | - | 45 | 1,247 | 19.40% |
CSX261218P00035000 | 2024-07-17 12:46PM EDT | 2026-12-18 | 3.71 | 4.00 | 4.30 | 0.00 | - | 1 | 1 | 18.54% |