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 |
---|---|---|---|---|---|---|---|---|---|---|
DAL250321C00045000 | 2024-05-17 1:35PM EDT | 45.00 | 11.87 | 7.40 | 9.55 | 0.00 | - | 5 | 5 | 46.50% |
DAL250321C00050000 | 2024-06-14 12:30PM EDT | 50.00 | 5.65 | 5.70 | 5.85 | -1.19 | -17.40% | 6 | 154 | 37.74% |
DAL250321C00052500 | 2024-06-12 11:56AM EDT | 52.50 | 5.55 | 2.53 | 4.75 | 0.00 | - | 10 | 23 | 36.79% |
DAL250321C00055000 | 2024-06-13 3:27PM EDT | 55.00 | 4.35 | 3.65 | 3.80 | 0.00 | - | 13 | 151 | 35.90% |
DAL250321C00057500 | 2024-06-07 3:52PM EDT | 57.50 | 3.70 | 2.91 | 3.00 | 0.00 | - | 150 | 175 | 35.11% |
DAL250321C00060000 | 2024-06-06 10:23AM EDT | 60.00 | 3.15 | 2.24 | 2.45 | 0.00 | - | 31 | 32 | 35.16% |
DAL250321C00062500 | 2024-06-14 1:29PM EDT | 62.50 | 1.84 | 1.78 | 2.04 | -1.43 | -43.73% | 7 | 11 | 35.52% |
DAL250321C00065000 | 2024-06-14 3:15PM EDT | 65.00 | 1.43 | 1.38 | 1.46 | -0.35 | -19.66% | 2 | 301 | 33.95% |
DAL250321C00070000 | 2024-06-06 11:52AM EDT | 70.00 | 1.15 | 0.81 | 0.90 | 0.00 | - | 10 | 11 | 33.69% |
DAL250321C00075000 | 2024-06-05 3:06PM EDT | 75.00 | 0.74 | 0.49 | 0.54 | 0.00 | - | 6 | 17 | 33.40% |
DAL250321C00080000 | 2024-05-30 3:46PM EDT | 80.00 | 0.31 | 0.00 | 0.38 | 0.00 | - | 1 | 12 | 34.30% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DAL250321P00030000 | 2024-06-14 10:43AM EDT | 30.00 | 0.50 | 0.42 | 0.46 | +0.10 | +25.00% | 3 | 3 | 39.21% |
DAL250321P00035000 | 2024-06-06 3:09PM EDT | 35.00 | 1.05 | 0.90 | 1.17 | +0.27 | +34.62% | 5 | 40 | 38.33% |
DAL250321P00040000 | 2024-06-14 12:33PM EDT | 40.00 | 1.93 | 1.81 | 1.92 | +0.53 | +37.86% | 60 | 504 | 33.50% |
DAL250321P00045000 | 2024-06-14 10:57AM EDT | 45.00 | 3.60 | 2.49 | 3.45 | +0.60 | +20.00% | 602 | 1,958 | 31.30% |
DAL250321P00050000 | 2024-06-14 10:15AM EDT | 50.00 | 5.90 | 5.50 | 5.65 | +1.07 | +22.15% | 30 | 336 | 29.04% |
DAL250321P00052500 | 2024-06-13 9:30AM EDT | 52.50 | 6.00 | 5.85 | 7.05 | 0.00 | - | 1 | 111 | 28.03% |
DAL250321P00055000 | 2024-06-06 10:11AM EDT | 55.00 | 7.20 | 8.40 | 8.60 | 0.00 | - | 5 | 13 | 26.78% |
DAL250321P00060000 | 2024-05-30 10:21AM EDT | 60.00 | 11.25 | 11.40 | 13.30 | 0.00 | - | 1 | 1 | 32.23% |
DAL250321P00062500 | 2024-06-06 10:43AM EDT | 62.50 | 12.65 | 13.50 | 15.45 | 0.00 | - | 1 | 4 | 32.81% |