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 |
---|---|---|---|---|---|---|---|---|---|---|
D260618C00025000 | 2024-03-26 10:00AM EDT | 25.00 | 22.75 | 23.50 | 28.50 | 0.00 | - | 1 | 1 | 66.75% |
D260618C00030000 | 2024-04-23 1:27PM EDT | 30.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
D260618C00035000 | 2024-04-24 9:30AM EDT | 35.00 | 16.00 | 15.50 | 20.50 | 0.00 | - | 1 | 5 | 52.70% |
D260618C00037500 | 2024-04-16 10:38AM EDT | 37.50 | 11.40 | 14.00 | 19.00 | 0.00 | - | - | 5 | 51.70% |
D260618C00040000 | 2024-06-17 11:06AM EDT | 40.00 | 11.76 | 9.00 | 14.00 | 0.00 | - | 1 | 110 | 34.82% |
D260618C00042500 | 2024-06-07 2:05PM EDT | 42.50 | 12.00 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 32.14% |
D260618C00045000 | 2024-05-16 3:01PM EDT | 45.00 | 11.40 | 6.50 | 11.50 | 0.00 | - | 2 | 2 | 35.24% |
D260618C00047500 | 2024-05-14 3:40PM EDT | 47.50 | 9.30 | 5.90 | 9.60 | 0.00 | - | 1 | 7 | 32.31% |
D260618C00050000 | 2024-06-17 12:28PM EDT | 50.00 | 5.30 | 5.00 | 7.40 | 0.00 | - | 1 | 6 | 28.08% |
D260618C00052500 | 2024-06-12 11:00AM EDT | 52.50 | 5.60 | 2.00 | 7.00 | 0.00 | - | 3 | 1 | 30.08% |
D260618C00055000 | 2024-06-04 9:40AM EDT | 55.00 | 6.12 | 1.95 | 5.20 | 0.00 | - | 10 | 15 | 26.62% |
D260618C00057500 | 2024-05-31 10:59AM EDT | 57.50 | 5.00 | 1.30 | 4.10 | 0.00 | - | 1 | 9 | 25.26% |
D260618C00060000 | 2024-06-10 9:30AM EDT | 60.00 | 3.20 | 0.20 | 3.60 | 0.00 | - | 200 | 208 | 25.74% |
D260618C00062500 | 2024-06-21 2:07PM EDT | 62.50 | 1.90 | 0.00 | 2.10 | -0.88 | -31.65% | 11 | 1 | 21.72% |
D260618C00065000 | 2024-06-18 2:47PM EDT | 65.00 | 1.68 | 1.10 | 1.65 | 0.00 | - | 10 | 30 | 21.47% |
D260618C00070000 | 2024-06-06 11:40AM EDT | 70.00 | 1.55 | 0.30 | 1.20 | 0.00 | - | 10 | 14 | 22.25% |
D260618C00075000 | 2024-06-04 11:30AM EDT | 75.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 3 | 8 | 28.60% |
D260618C00080000 | 2024-06-12 10:47AM EDT | 80.00 | 0.85 | 0.10 | 0.80 | 0.00 | - | - | 21 | 24.68% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
D260618P00025000 | 2024-05-23 11:16AM EDT | 25.00 | 0.35 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 46.14% |
D260618P00027500 | 2024-05-31 3:15PM EDT | 27.50 | 0.26 | 0.50 | 0.90 | 0.00 | - | 2 | 4 | 33.55% |
D260618P00030000 | 2024-04-23 2:56PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
D260618P00035000 | 2024-04-22 3:50PM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
D260618P00037500 | 2024-06-17 3:19PM EDT | 37.50 | 2.11 | 0.95 | 2.80 | 0.00 | - | 4 | 18 | 29.88% |
D260618P00040000 | 2024-05-23 9:36AM EDT | 40.00 | 2.30 | 1.25 | 3.50 | 0.00 | - | 2 | 5 | 28.94% |
D260618P00045000 | 2024-06-20 2:43PM EDT | 45.00 | 4.25 | 2.40 | 5.40 | 0.00 | - | 1 | 11 | 27.81% |
D260618P00047500 | 2024-06-17 3:16PM EDT | 47.50 | 5.40 | 3.00 | 8.00 | 0.00 | - | 2 | 3 | 32.76% |
D260618P00050000 | 2024-05-31 12:52PM EDT | 50.00 | 5.15 | 5.80 | 8.60 | 0.00 | - | 1 | 6 | 29.61% |
D260618P00055000 | 2024-05-07 10:28AM EDT | 55.00 | 8.20 | 7.20 | 8.70 | 0.00 | - | 1 | 2 | 18.21% |
D260618P00057500 | 2024-05-09 1:36PM EDT | 57.50 | 9.12 | 8.00 | 11.90 | 0.00 | - | 2 | 3 | 23.46% |
D260618P00060000 | 2024-05-31 3:53PM EDT | 60.00 | 9.30 | 10.00 | 15.00 | 0.00 | - | 4 | 5 | 28.11% |