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 |
---|---|---|---|---|---|---|---|---|---|---|
CVS240419C00067500 | 2024-04-18 3:24PM EDT | 2024-04-19 | 2.40 | 1.62 | 2.53 | +1.04 | +76.47% | 349 | 114 | 68.56% |
CVS240517C00067500 | 2024-04-18 10:52AM EDT | 2024-05-17 | 2.91 | 3.00 | 3.15 | +0.23 | +8.58% | 21 | 534 | 26.44% |
CVS240621C00067500 | 2024-04-18 2:23PM EDT | 2024-06-21 | 3.87 | 3.95 | 4.05 | +0.22 | +6.03% | 18 | 1,404 | 26.15% |
CVS240816C00067500 | 2024-04-17 1:36PM EDT | 2024-08-16 | 4.55 | 5.05 | 5.15 | 0.00 | - | 19 | 1,186 | 26.33% |
CVS240920C00067500 | 2024-04-16 3:05PM EDT | 2024-09-20 | 5.90 | 5.60 | 5.75 | 0.00 | - | 10 | 728 | 26.61% |
CVS241115C00067500 | 2024-04-10 10:37AM EDT | 2024-11-15 | 8.35 | 6.55 | 7.00 | 0.00 | - | 6 | 26 | 28.92% |
CVS250117C00067500 | 2024-04-17 10:34AM EDT | 2025-01-17 | 7.10 | 7.50 | 7.70 | 0.00 | - | 12 | 2,003 | 28.38% |
CVS250620C00067500 | 2024-04-17 12:46PM EDT | 2025-06-20 | 8.21 | 8.95 | 10.25 | 0.00 | - | 1 | 47 | 31.47% |
CVS250919C00067500 | 2024-03-26 12:24PM EDT | 2025-09-19 | 16.85 | 9.70 | 10.00 | 0.00 | - | 172 | 92 | 27.80% |
CVS260116C00067500 | 2024-04-18 10:54AM EDT | 2026-01-16 | 10.65 | 10.60 | 11.05 | -0.55 | -4.91% | 1 | 50 | 28.04% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CVS240419P00067500 | 2024-04-18 3:31PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.07 | -0.26 | -81.25% | 528 | 1,852 | 29.10% |
CVS240517P00067500 | 2024-04-18 3:24PM EDT | 2024-05-17 | 1.56 | 1.53 | 1.59 | -0.36 | -18.75% | 184 | 3,448 | 30.91% |
CVS240621P00067500 | 2024-04-18 2:41PM EDT | 2024-06-21 | 2.06 | 1.78 | 2.17 | -0.39 | -15.92% | 125 | 1,480 | 26.25% |
CVS240816P00067500 | 2024-04-18 3:24PM EDT | 2024-08-16 | 3.15 | 2.99 | 3.30 | -0.70 | -18.18% | 38 | 668 | 26.60% |
CVS240920P00067500 | 2024-04-18 3:12PM EDT | 2024-09-20 | 3.55 | 3.55 | 3.65 | -0.40 | -10.13% | 9 | 1,476 | 25.43% |
CVS241115P00067500 | 2024-04-17 2:20PM EDT | 2024-11-15 | 4.90 | 4.45 | 4.60 | 0.00 | - | 10 | 509 | 26.45% |
CVS250117P00067500 | 2024-04-18 2:15PM EDT | 2025-01-17 | 5.10 | 4.95 | 5.10 | -0.05 | -0.97% | 175 | 1,974 | 25.37% |
CVS250620P00067500 | 2024-04-16 3:43PM EDT | 2025-06-20 | 6.55 | 6.30 | 7.45 | 0.00 | - | 53 | 1,421 | 28.37% |
CVS250919P00067500 | 2024-04-16 9:30AM EDT | 2025-09-19 | 5.55 | 6.90 | 7.10 | 0.00 | - | 1 | 355 | 24.68% |
CVS260116P00067500 | 2024-04-12 9:45AM EDT | 2026-01-16 | 7.70 | 7.55 | 7.85 | 0.00 | - | 2 | 147 | 24.38% |