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 |
---|---|---|---|---|---|---|---|---|---|---|
CVS240503C00075000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | 0.00 | - | 22 | 518 | 45.12% |
CVS240510C00075000 | 2024-04-26 3:22PM EDT | 2024-05-10 | 0.13 | 0.10 | 0.14 | -0.11 | -45.83% | 32 | 201 | 36.72% |
CVS240517C00075000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 110 | 6,665 | 31.79% |
CVS240524C00075000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.24 | -0.02 | -8.33% | 2 | 146 | 29.54% |
CVS240531C00075000 | 2024-04-26 2:18PM EDT | 2024-05-31 | 0.27 | 0.26 | 0.29 | +0.02 | +8.00% | 11 | 88 | 27.78% |
CVS240621C00075000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 0.50 | 0.49 | 0.52 | +0.01 | +2.04% | 424 | 4,741 | 26.07% |
CVS240816C00075000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 1.21 | 1.18 | 1.24 | 0.00 | - | 21 | 3,049 | 25.43% |
CVS240920C00075000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 1.63 | 1.44 | 1.69 | +0.03 | +1.87% | 15 | 1,829 | 25.48% |
CVS241018C00075000 | 2024-04-26 10:57AM EDT | 2024-10-18 | 1.91 | 1.94 | 2.03 | -0.12 | -5.91% | 7 | 222 | 25.50% |
CVS241115C00075000 | 2024-04-26 2:06PM EDT | 2024-11-15 | 2.42 | 2.40 | 2.48 | -0.02 | -0.82% | 13 | 417 | 26.22% |
CVS250117C00075000 | 2024-04-26 3:16PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.35 | +0.05 | +1.54% | 11 | 3,922 | 27.05% |
CVS250620C00075000 | 2024-04-26 12:46PM EDT | 2025-06-20 | 4.73 | 4.65 | 4.80 | +0.03 | +0.64% | 5 | 376 | 26.80% |
CVS250919C00075000 | 2024-04-26 12:47PM EDT | 2025-09-19 | 5.50 | 5.40 | 5.60 | -0.40 | -6.78% | 2 | 780 | 26.87% |
CVS260116C00075000 | 2024-04-26 2:21PM EDT | 2026-01-16 | 6.51 | 6.30 | 6.65 | +0.08 | +1.24% | 12 | 760 | 27.22% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CVS240503P00075000 | 2024-04-26 11:06AM EDT | 2024-05-03 | 8.05 | 7.65 | 8.95 | +0.25 | +3.21% | 3 | 203 | 71.97% |
CVS240510P00075000 | 2024-04-26 3:36PM EDT | 2024-05-10 | 7.82 | 6.20 | 8.95 | +0.78 | +11.08% | 10 | 39 | 69.24% |
CVS240517P00075000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 7.85 | 6.60 | 10.00 | 0.00 | - | 26 | 3,831 | 76.29% |
CVS240524P00075000 | 2024-04-16 2:55PM EDT | 2024-05-24 | 6.46 | 7.70 | 8.40 | 0.00 | - | 1 | 27 | 38.23% |
CVS240531P00075000 | 2024-04-26 1:53PM EDT | 2024-05-31 | 7.95 | 6.75 | 9.05 | +0.69 | +9.50% | 7 | 28 | 45.36% |
CVS240621P00075000 | 2024-04-26 3:13PM EDT | 2024-06-21 | 8.03 | 7.95 | 8.15 | +0.08 | +1.01% | 15 | 4,600 | 22.78% |
CVS240816P00075000 | 2024-04-26 2:25PM EDT | 2024-08-16 | 8.51 | 8.15 | 8.70 | -0.02 | -0.23% | 14 | 1,152 | 22.19% |
CVS240920P00075000 | 2024-04-25 10:51AM EDT | 2024-09-20 | 8.96 | 8.35 | 8.85 | 0.00 | - | 1 | 2,572 | 20.59% |
CVS241018P00075000 | 2024-04-23 11:48AM EDT | 2024-10-18 | 7.45 | 8.80 | 9.95 | 0.00 | - | 34 | 70 | 26.14% |
CVS241115P00075000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 9.50 | 9.30 | 10.45 | +1.27 | +15.43% | 2 | 167 | 27.08% |
CVS250117P00075000 | 2024-04-26 10:08AM EDT | 2025-01-17 | 9.73 | 9.70 | 9.95 | +0.08 | +0.83% | 1 | 2,797 | 21.20% |
CVS250620P00075000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 10.78 | 10.80 | 11.05 | 0.00 | - | 2 | 75 | 21.11% |
CVS250919P00075000 | 2024-04-24 3:11PM EDT | 2025-09-19 | 11.10 | 10.05 | 11.55 | 0.00 | - | 5 | 541 | 20.81% |
CVS260116P00075000 | 2024-04-26 10:27AM EDT | 2026-01-16 | 12.19 | 11.90 | 12.20 | +0.11 | +0.91% | 7 | 121 | 20.68% |