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 |
---|---|---|---|---|---|---|---|---|---|---|
CTAS240419C00500000 | 2024-03-27 10:44AM EDT | 500.00 | 192.00 | 180.70 | 187.40 | 0.00 | - | 2 | 2 | 58.91% |
CTAS240419C00510000 | 2024-03-21 11:01AM EDT | 510.00 | 135.69 | 170.30 | 177.70 | 0.00 | - | 6 | 3 | 54.83% |
CTAS240419C00520000 | 2024-02-13 12:19PM EDT | 520.00 | 96.30 | 108.00 | 117.60 | 0.00 | - | - | 13 | 0.00% |
CTAS240419C00580000 | 2024-03-27 10:19AM EDT | 580.00 | 123.28 | 101.10 | 108.00 | 0.00 | - | 5 | 6 | 53.39% |
CTAS240419C00590000 | 2024-03-15 10:01AM EDT | 590.00 | 44.60 | 91.10 | 98.60 | 0.00 | - | 1 | 2 | 51.11% |
CTAS240419C00600000 | 2024-03-27 1:22PM EDT | 600.00 | 86.93 | 80.70 | 88.20 | 0.00 | - | 7 | 6 | 45.70% |
CTAS240419C00610000 | 2024-03-27 10:00AM EDT | 610.00 | 88.80 | 71.00 | 78.00 | 0.00 | - | 8 | 60 | 40.94% |
CTAS240419C00620000 | 2024-03-27 10:07AM EDT | 620.00 | 78.00 | 61.10 | 68.10 | 0.00 | - | 12 | 23 | 37.04% |
CTAS240419C00630000 | 2024-03-28 9:51AM EDT | 630.00 | 59.68 | 50.60 | 58.40 | +3.00 | +5.29% | 3 | 215 | 33.55% |
CTAS240419C00640000 | 2024-03-28 2:28PM EDT | 640.00 | 45.57 | 41.70 | 48.70 | +3.07 | +7.22% | 5 | 166 | 29.86% |
CTAS240419C00650000 | 2024-03-28 2:35PM EDT | 650.00 | 35.36 | 32.70 | 39.40 | +0.46 | +1.32% | 6 | 81 | 26.76% |
CTAS240419C00660000 | 2024-03-28 9:54AM EDT | 660.00 | 28.60 | 25.40 | 29.00 | -0.57 | -1.95% | 3 | 57 | 21.21% |
CTAS240419C00670000 | 2024-03-28 1:22PM EDT | 670.00 | 21.00 | 17.40 | 19.90 | -0.27 | -1.27% | 14 | 80 | 17.63% |
CTAS240419C00680000 | 2024-03-28 9:48AM EDT | 680.00 | 13.50 | 11.00 | 11.80 | +0.30 | +2.27% | 1 | 137 | 14.57% |
CTAS240419C00690000 | 2024-03-28 2:40PM EDT | 690.00 | 6.70 | 6.30 | 7.00 | -0.52 | -7.20% | 92 | 83 | 14.41% |
CTAS240419C00700000 | 2024-03-28 2:31PM EDT | 700.00 | 3.80 | 3.30 | 3.90 | -2.33 | -38.01% | 49 | 149 | 14.53% |
CTAS240419C00710000 | 2024-03-28 2:31PM EDT | 710.00 | 2.00 | 1.65 | 2.15 | -1.00 | -33.33% | 9 | 69 | 15.01% |
CTAS240419C00720000 | 2024-03-28 1:17PM EDT | 720.00 | 1.15 | 0.75 | 1.35 | -0.57 | -33.14% | 15 | 106 | 16.18% |
CTAS240419C00730000 | 2024-03-28 12:32PM EDT | 730.00 | 0.75 | 0.15 | 0.95 | -0.50 | -40.00% | 1 | 21 | 17.65% |
CTAS240419C00740000 | 2024-03-28 9:42AM EDT | 740.00 | 0.54 | 0.05 | 1.10 | -0.08 | -12.90% | 15 | 18 | 21.07% |
CTAS240419C00750000 | 2024-03-27 1:57PM EDT | 750.00 | 0.56 | 0.00 | 0.80 | 0.00 | - | 66 | 38 | 22.24% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CTAS240419P00440000 | 2024-02-16 3:26PM EDT | 440.00 | 1.13 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 100.53% |
CTAS240419P00490000 | 2024-03-26 3:56PM EDT | 490.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 50.59% |
CTAS240419P00500000 | 2024-03-26 2:37PM EDT | 500.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | 6 | 5 | 47.75% |
CTAS240419P00520000 | 2024-03-26 2:37PM EDT | 520.00 | 0.69 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 42.29% |
CTAS240419P00530000 | 2024-03-27 11:36AM EDT | 530.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 41.50% |
CTAS240419P00540000 | 2024-03-26 3:52PM EDT | 540.00 | 0.65 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 52.30% |
CTAS240419P00550000 | 2024-03-27 1:13PM EDT | 550.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 59 | 37.35% |
CTAS240419P00560000 | 2024-03-28 10:28AM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 38 | 29.49% |
CTAS240419P00570000 | 2024-03-28 9:30AM EDT | 570.00 | 1.21 | 0.00 | 0.05 | +1.13 | +1,412.50% | 1 | 64 | 27.15% |
CTAS240419P00580000 | 2024-03-28 11:14AM EDT | 580.00 | 0.09 | 0.10 | 0.15 | +0.03 | +50.00% | 8 | 85 | 28.13% |
CTAS240419P00590000 | 2024-03-28 1:31PM EDT | 590.00 | 0.27 | 0.00 | 0.70 | +0.17 | +170.00% | 1 | 121 | 32.23% |
CTAS240419P00600000 | 2024-03-28 10:16AM EDT | 600.00 | 0.20 | 0.00 | 0.45 | +0.14 | +233.33% | 1 | 199 | 26.98% |
CTAS240419P00610000 | 2024-03-28 9:37AM EDT | 610.00 | 0.24 | 0.10 | 0.50 | +0.04 | +20.00% | 3 | 565 | 24.51% |
CTAS240419P00620000 | 2024-03-28 11:35AM EDT | 620.00 | 0.30 | 0.25 | 0.50 | -0.16 | -34.78% | 4 | 301 | 21.56% |
CTAS240419P00630000 | 2024-03-28 1:18PM EDT | 630.00 | 0.50 | 0.35 | 1.00 | -0.10 | -16.67% | 14 | 216 | 21.44% |
CTAS240419P00640000 | 2024-03-28 12:53PM EDT | 640.00 | 0.75 | 0.55 | 1.05 | -0.46 | -38.02% | 31 | 113 | 18.35% |
CTAS240419P00650000 | 2024-03-28 1:18PM EDT | 650.00 | 1.20 | 1.15 | 1.75 | -0.60 | -33.33% | 23 | 87 | 17.24% |
CTAS240419P00660000 | 2024-03-28 2:25PM EDT | 660.00 | 2.32 | 2.25 | 2.70 | -1.18 | -33.71% | 18 | 45 | 15.67% |
CTAS240419P00670000 | 2024-03-28 2:31PM EDT | 670.00 | 4.15 | 4.10 | 4.70 | -2.45 | -37.12% | 32 | 58 | 14.82% |
CTAS240419P00680000 | 2024-03-28 2:40PM EDT | 680.00 | 7.69 | 7.50 | 8.40 | -1.71 | -18.19% | 147 | 85 | 14.73% |
CTAS240419P00690000 | 2024-03-28 2:41PM EDT | 690.00 | 13.20 | 12.90 | 13.60 | -0.60 | -4.35% | 10 | 85 | 14.58% |
CTAS240419P00700000 | 2024-03-28 1:10PM EDT | 700.00 | 18.20 | 18.80 | 23.30 | -0.80 | -4.21% | 34 | 41 | 19.47% |
CTAS240419P00710000 | 2024-03-27 11:54AM EDT | 710.00 | 24.00 | 26.40 | 31.40 | 0.00 | - | 3 | 2 | 20.73% |
CTAS240419P00720000 | 2024-03-27 3:20PM EDT | 720.00 | 40.00 | 34.90 | 39.90 | 0.00 | - | 7 | 2 | 21.58% |
CTAS240419P00730000 | 2024-03-27 9:56AM EDT | 730.00 | 37.00 | 43.70 | 51.10 | 0.00 | - | 3 | 3 | 27.89% |