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 |
---|---|---|---|---|---|---|---|---|---|---|
DAL240405C00050000 | 2024-03-28 3:51PM EDT | 2024-04-05 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 217 | 116 | 24.51% |
DAL240412C00050000 | 2024-03-28 3:53PM EDT | 2024-04-12 | 0.57 | 0.57 | 0.58 | +0.07 | +14.00% | 129 | 191 | 35.25% |
DAL240419C00050000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.73 | 0.74 | 0.77 | +0.05 | +7.35% | 366 | 19,322 | 33.74% |
DAL240426C00050000 | 2024-03-28 3:56PM EDT | 2024-04-26 | 0.88 | 0.82 | 0.93 | +0.06 | +7.32% | 67 | 270 | 32.67% |
DAL240503C00050000 | 2024-03-28 2:52PM EDT | 2024-05-03 | 1.15 | 0.81 | 1.20 | +0.20 | +21.05% | 10 | 49 | 34.18% |
DAL240517C00050000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 1.43 | 1.40 | 1.43 | +0.12 | +9.16% | 1,750 | 342 | 32.45% |
DAL240621C00050000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 2.02 | 2.02 | 2.05 | +0.17 | +9.19% | 4,329 | 16,240 | 31.82% |
DAL240920C00050000 | 2024-03-28 3:56PM EDT | 2024-09-20 | 3.52 | 3.45 | 3.55 | +0.32 | +10.00% | 63 | 6,161 | 33.53% |
DAL250117C00050000 | 2024-03-28 3:45PM EDT | 2025-01-17 | 5.21 | 5.20 | 5.30 | +0.41 | +8.54% | 222 | 6,716 | 36.10% |
DAL250620C00050000 | 2024-03-28 12:42PM EDT | 2025-06-20 | 6.83 | 6.80 | 7.30 | +1.03 | +17.76% | 16 | 321 | 38.72% |
DAL251219C00050000 | 2024-03-22 10:59AM EDT | 2025-12-19 | 7.17 | 6.25 | 9.15 | 0.00 | - | 2 | 557 | 40.11% |
DAL260116C00050000 | 2024-03-28 12:43PM EDT | 2026-01-16 | 8.65 | 8.60 | 9.30 | +0.48 | +5.88% | 9 | 544 | 39.84% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DAL240405P00050000 | 2024-03-27 10:24AM EDT | 2024-04-05 | 2.25 | 1.74 | 2.33 | -1.45 | -39.19% | 2 | 7 | 30.66% |
DAL240412P00050000 | 2024-03-28 1:03PM EDT | 2024-04-12 | 2.63 | 2.52 | 2.83 | -0.35 | -11.74% | 2 | 18 | 38.82% |
DAL240419P00050000 | 2024-03-27 11:29AM EDT | 2024-04-19 | 2.75 | 2.73 | 2.80 | -0.95 | -25.68% | 5 | 22 | 31.35% |
DAL240503P00050000 | 2024-03-28 1:13PM EDT | 2024-05-03 | 3.05 | 2.37 | 3.15 | -0.80 | -20.78% | 4 | 1 | 30.98% |
DAL240517P00050000 | 2024-03-28 3:29PM EDT | 2024-05-17 | 3.30 | 3.10 | 3.35 | -0.62 | -15.82% | 6 | 11 | 29.32% |
DAL240621P00050000 | 2024-03-28 3:34PM EDT | 2024-06-21 | 3.75 | 3.70 | 3.80 | -0.45 | -10.71% | 44 | 67 | 27.61% |
DAL240920P00050000 | 2024-03-28 12:37PM EDT | 2024-09-20 | 4.80 | 4.65 | 4.80 | -0.33 | -6.43% | 15 | 706 | 26.88% |
DAL250117P00050000 | 2024-03-28 2:42PM EDT | 2025-01-17 | 5.92 | 5.75 | 5.90 | -0.28 | -4.52% | 25 | 631 | 27.20% |
DAL250620P00050000 | 2024-03-27 9:57AM EDT | 2025-06-20 | 7.50 | 6.65 | 7.65 | 0.00 | - | 93 | 1,238 | 30.32% |
DAL251219P00050000 | 2024-03-28 10:56AM EDT | 2025-12-19 | 7.71 | 6.70 | 9.25 | -3.44 | -30.85% | 10 | 21 | 31.98% |
DAL260116P00050000 | 2024-03-06 12:03PM EDT | 2026-01-16 | 10.50 | 7.75 | 8.55 | 0.00 | - | 33 | 373 | 28.55% |