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 |
---|---|---|---|---|---|---|---|---|---|---|
D250620C00035000 | 2024-04-17 9:50AM EDT | 35.00 | 13.20 | 16.00 | 21.00 | 0.00 | - | - | 1 | 59.92% |
D250620C00037500 | 2024-05-28 3:35PM EDT | 37.50 | 15.58 | 10.00 | 13.70 | 0.00 | - | 4 | 5 | 36.06% |
D250620C00040000 | 2024-05-22 9:50AM EDT | 40.00 | 14.18 | 8.20 | 12.60 | 0.00 | - | - | 2 | 40.17% |
D250620C00042500 | 2024-06-17 2:52PM EDT | 42.50 | 8.60 | 8.30 | 10.60 | 0.00 | - | 14 | 14 | 37.09% |
D250620C00045000 | 2024-06-10 1:45PM EDT | 45.00 | 8.74 | 6.60 | 6.90 | 0.00 | - | 8 | 35 | 23.99% |
D250620C00047500 | 2024-05-14 10:47AM EDT | 47.50 | 8.10 | 6.30 | 6.50 | 0.00 | - | 1 | 8 | 29.22% |
D250620C00050000 | 2024-06-20 3:50PM EDT | 50.00 | 4.28 | 3.90 | 4.20 | 0.00 | - | 2 | 802 | 23.27% |
D250620C00052500 | 2024-06-18 10:09AM EDT | 52.50 | 3.20 | 2.85 | 3.10 | 0.00 | - | 8 | 103 | 22.57% |
D250620C00055000 | 2024-06-21 9:35AM EDT | 55.00 | 2.60 | 2.00 | 4.60 | +0.35 | +15.56% | 1 | 41 | 34.56% |
D250620C00057500 | 2024-06-21 3:50PM EDT | 57.50 | 1.50 | 1.40 | 1.60 | -0.61 | -28.91% | 31 | 364 | 21.78% |
D250620C00060000 | 2024-06-18 2:45PM EDT | 60.00 | 1.00 | 0.90 | 1.15 | 0.00 | - | 3 | 1,240 | 21.75% |
D250620C00062500 | 2024-06-12 11:38AM EDT | 62.50 | 1.05 | 0.60 | 0.80 | 0.00 | - | 1 | 80 | 21.58% |
D250620C00065000 | 2024-06-07 3:49PM EDT | 65.00 | 0.75 | 0.35 | 0.55 | 0.00 | - | 16 | 39 | 21.46% |
D250620C00070000 | 2024-06-10 9:30AM EDT | 70.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 2 | 133 | 22.83% |
D250620C00075000 | 2024-05-23 10:03AM EDT | 75.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 411 | 25.29% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
D250620P00035000 | 2024-06-17 1:59PM EDT | 35.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 80 | 82 | 29.03% |
D250620P00037500 | 2024-05-10 10:14AM EDT | 37.50 | 0.73 | 0.60 | 0.75 | 0.00 | - | 5 | 90 | 25.05% |
D250620P00040000 | 2024-06-21 11:39AM EDT | 40.00 | 1.25 | 1.15 | 1.30 | +0.15 | +13.64% | 22 | 123 | 25.39% |
D250620P00042500 | 2024-06-18 3:05PM EDT | 42.50 | 1.85 | 1.70 | 1.95 | 0.00 | - | 2 | 64 | 24.99% |
D250620P00045000 | 2024-06-21 3:51PM EDT | 45.00 | 2.50 | 1.90 | 2.70 | -0.02 | -0.79% | 4 | 550 | 24.07% |
D250620P00047500 | 2024-06-18 10:48AM EDT | 47.50 | 3.49 | 3.40 | 3.60 | 0.00 | - | 2 | 84 | 22.95% |
D250620P00050000 | 2024-06-20 11:22AM EDT | 50.00 | 4.35 | 4.50 | 6.00 | 0.00 | - | 1 | 22 | 28.47% |
D250620P00052500 | 2024-06-20 11:22AM EDT | 52.50 | 5.65 | 5.90 | 7.30 | 0.00 | - | 1 | 146 | 27.29% |
D250620P00055000 | 2024-06-17 10:27AM EDT | 55.00 | 7.20 | 5.50 | 10.00 | 0.00 | - | 1 | 8 | 32.57% |
D250620P00057500 | 2024-06-17 12:55PM EDT | 57.50 | 9.10 | 7.30 | 11.20 | 0.00 | - | 1 | 10 | 29.36% |
D250620P00060000 | 2024-05-30 3:11PM EDT | 60.00 | 8.70 | 9.10 | 11.70 | 0.00 | - | 2 | 9 | 20.03% |
D250620P00062500 | 2024-05-28 11:06AM EDT | 62.50 | 10.80 | 11.10 | 15.80 | 0.00 | - | 1 | 2 | 33.25% |
D250620P00065000 | 2024-05-28 1:29PM EDT | 65.00 | 12.90 | 13.50 | 18.00 | 0.00 | - | 3 | 4 | 34.08% |