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 | 2024-06-28 3:00PM EDT | 45.00 | 7.25 | 7.25 | 7.45 | -0.75 | -9.38% | 4 | 100 | 39.27% |
DAL250321C00050000 | 2024-06-27 10:27AM EDT | 50.00 | 5.32 | 4.75 | 5.00 | 0.00 | - | 2 | 308 | 37.50% |
DAL250321C00052500 | 2024-06-28 1:06PM EDT | 52.50 | 4.05 | 3.70 | 5.85 | -0.85 | -17.35% | 3 | 38 | 48.15% |
DAL250321C00055000 | 2024-06-26 10:00AM EDT | 55.00 | 3.00 | 2.90 | 4.85 | 0.00 | - | 5 | 155 | 46.67% |
DAL250321C00057500 | 2024-06-26 10:00AM EDT | 57.50 | 2.33 | 2.21 | 2.41 | 0.00 | - | 360 | 550 | 34.82% |
DAL250321C00060000 | 2024-06-06 10:23AM EDT | 60.00 | 3.15 | 1.68 | 1.90 | 0.00 | - | 31 | 32 | 34.61% |
DAL250321C00062500 | 2024-06-14 1:29PM EDT | 62.50 | 1.84 | 1.27 | 2.18 | 0.00 | - | 7 | 18 | 39.94% |
DAL250321C00065000 | 2024-06-26 2:15PM EDT | 65.00 | 1.18 | 0.95 | 1.69 | 0.00 | - | 2 | 301 | 38.99% |
DAL250321C00070000 | 2024-06-26 9:30AM EDT | 70.00 | 0.67 | 0.55 | 1.38 | 0.00 | - | 1 | 12 | 41.38% |
DAL250321C00075000 | 2024-06-28 11:56AM EDT | 75.00 | 0.43 | 0.33 | 0.94 | +0.02 | +4.88% | 1 | 23 | 41.19% |
DAL250321C00080000 | 2024-06-24 2:58PM EDT | 80.00 | 0.36 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 38.04% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DAL250321P00025000 | 2024-06-24 1:19PM EDT | 25.00 | 0.22 | 0.00 | 2.30 | 0.00 | - | 2 | 0 | 65.06% |
DAL250321P00030000 | 2024-06-26 3:44PM EDT | 30.00 | 0.43 | 0.42 | 0.52 | 0.00 | - | 10 | 17 | 39.80% |
DAL250321P00035000 | 2024-06-24 2:58PM EDT | 35.00 | 0.79 | 0.94 | 1.08 | 0.00 | - | 200 | 205 | 36.28% |
DAL250321P00040000 | 2024-06-28 3:57PM EDT | 40.00 | 2.10 | 2.01 | 2.13 | +0.17 | +8.81% | 14 | 563 | 33.74% |
DAL250321P00045000 | 2024-06-28 1:06PM EDT | 45.00 | 3.50 | 3.65 | 3.85 | +0.05 | +1.45% | 8 | 1,959 | 31.71% |
DAL250321P00050000 | 2024-06-28 3:25PM EDT | 50.00 | 6.15 | 6.05 | 6.25 | +0.25 | +4.24% | 17 | 346 | 29.41% |
DAL250321P00052500 | 2024-06-13 9:30AM EDT | 52.50 | 6.00 | 7.55 | 7.75 | 0.00 | - | 1 | 111 | 28.32% |
DAL250321P00055000 | 2024-06-27 9:30AM EDT | 55.00 | 8.95 | 9.20 | 9.45 | 0.00 | - | 2 | 15 | 27.32% |
DAL250321P00060000 | 2024-06-17 12:21PM EDT | 60.00 | 12.00 | 12.10 | 15.50 | 0.00 | - | 3 | 4 | 42.15% |
DAL250321P00062500 | 2024-06-06 10:43AM EDT | 62.50 | 12.65 | 14.70 | 17.70 | 0.00 | - | 1 | 4 | 43.38% |