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 |
---|---|---|---|---|---|---|---|---|---|---|
CVX240517C00125000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 37.75 | 35.75 | 37.80 | 0.00 | - | 1,000 | 1 | 304.49% |
CVX240621C00125000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 37.80 | 37.45 | 38.50 | 0.00 | - | 4,913 | 27 | 54.20% |
CVX240719C00125000 | 2024-04-05 11:27AM EDT | 2024-07-19 | 36.91 | 34.80 | 35.95 | 0.00 | - | 1 | 1 | 0.00% |
CVX240920C00125000 | 2024-05-17 12:00PM EDT | 2024-09-20 | 38.70 | 38.65 | 39.90 | -2.10 | -5.15% | 1 | 217 | 41.70% |
CVX241220C00125000 | 2024-05-15 3:39PM EDT | 2024-12-20 | 38.59 | 39.35 | 40.45 | 0.00 | - | 1 | 21 | 33.96% |
CVX250117C00125000 | 2024-05-15 1:50PM EDT | 2025-01-17 | 39.35 | 39.80 | 40.65 | 0.00 | - | 1 | 370 | 32.67% |
CVX250321C00125000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 41.84 | 40.20 | 42.20 | 0.00 | - | 1 | 0 | 33.66% |
CVX250620C00125000 | 2024-05-16 12:34PM EDT | 2025-06-20 | 41.75 | 41.05 | 42.60 | +0.82 | +2.00% | 2 | 38 | 30.54% |
CVX251219C00125000 | 2024-05-06 3:48PM EDT | 2025-12-19 | 43.15 | 41.20 | 44.40 | 0.00 | - | 5 | 70 | 28.72% |
CVX260116C00125000 | 2024-05-17 1:39PM EDT | 2026-01-16 | 43.10 | 43.10 | 43.80 | -1.39 | -3.12% | 12 | 36 | 26.97% |
CVX261218C00125000 | 2024-04-25 9:31AM EDT | 2026-12-18 | 46.69 | 42.80 | 47.15 | 0.00 | - | 1 | 58 | 26.35% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CVX240517P00125000 | 2024-05-15 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 478 | 50.00% |
CVX240621P00125000 | 2024-05-13 11:47AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 10,401 | 37.70% |
CVX240719P00125000 | 2024-05-14 12:33PM EDT | 2024-07-19 | 0.07 | 0.02 | 0.14 | 0.00 | - | 10 | 131 | 30.62% |
CVX240920P00125000 | 2024-05-16 2:13PM EDT | 2024-09-20 | 0.28 | 0.21 | 0.24 | 0.00 | - | 30 | 2,447 | 23.73% |
CVX241220P00125000 | 2024-05-16 1:57PM EDT | 2024-12-20 | 0.89 | 0.78 | 0.83 | 0.00 | - | 1 | 880 | 23.26% |
CVX250117P00125000 | 2024-05-16 2:18PM EDT | 2025-01-17 | 1.15 | 1.00 | 1.05 | 0.00 | - | 201 | 9,229 | 23.18% |
CVX250321P00125000 | 2024-05-03 12:21PM EDT | 2025-03-21 | 2.60 | 1.58 | 1.65 | 0.00 | - | 1 | 51 | 23.34% |
CVX250620P00125000 | 2024-05-10 12:12PM EDT | 2025-06-20 | 2.72 | 2.66 | 2.81 | 0.00 | - | 2 | 689 | 24.19% |
CVX251219P00125000 | 2024-05-14 9:46AM EDT | 2025-12-19 | 4.55 | 4.40 | 4.65 | 0.00 | - | 1 | 154 | 24.09% |
CVX260116P00125000 | 2024-05-16 2:56PM EDT | 2026-01-16 | 5.00 | 4.70 | 4.90 | 0.00 | - | 1 | 245 | 24.02% |
CVX260618P00125000 | 2024-03-20 3:32PM EDT | 2026-06-18 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 27.36% |