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 |
---|---|---|---|---|---|---|---|---|---|---|
DELL240607C00130000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 10.70 | 9.50 | 11.70 | -30.30 | -73.90% | 646 | 137 | 56.40% |
DELL240614C00130000 | 2024-05-31 2:55PM EDT | 2024-06-14 | 11.99 | 10.90 | 14.50 | -27.57 | -69.69% | 254 | 12 | 65.50% |
DELL240621C00130000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 12.30 | 10.00 | 13.60 | -29.60 | -70.64% | 1,106 | 6,290 | 61.47% |
DELL240628C00130000 | 2024-05-31 2:32PM EDT | 2024-06-28 | 13.80 | 12.80 | 15.90 | -36.20 | -72.40% | 16 | 6 | 58.85% |
DELL240719C00130000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 14.70 | 15.10 | 16.80 | -28.40 | -65.89% | 907 | 1,617 | 53.32% |
DELL240816C00130000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 17.80 | 16.40 | 19.20 | -26.10 | -59.45% | 297 | 350 | 50.50% |
DELL241018C00130000 | 2024-05-31 3:48PM EDT | 2024-10-18 | 23.40 | 23.20 | 26.00 | -25.40 | -52.05% | 449 | 1,032 | 58.74% |
DELL250117C00130000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 29.00 | 27.00 | 31.50 | -24.00 | -45.28% | 238 | 513 | 57.00% |
DELL250620C00130000 | 2024-05-31 3:54PM EDT | 2025-06-20 | 36.20 | 34.10 | 37.90 | -22.80 | -38.64% | 70 | 156 | 56.92% |
DELL260116C00130000 | 2024-05-31 3:57PM EDT | 2026-01-16 | 43.44 | 42.00 | 45.50 | -23.56 | -35.16% | 288 | 5,638 | 57.79% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DELL240607P00130000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.89 | 0.80 | 0.95 | +0.09 | +11.25% | 5,260 | 582 | 52.98% |
DELL240614P00130000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 1.75 | 1.65 | 2.40 | +0.65 | +59.09% | 511 | 473 | 52.69% |
DELL240621P00130000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 2.40 | 2.00 | 2.45 | +1.30 | +118.18% | 1,938 | 5,996 | 47.11% |
DELL240628P00130000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 3.34 | 2.75 | 4.10 | +1.81 | +118.30% | 269 | 100 | 53.70% |
DELL240705P00130000 | 2024-05-31 2:53PM EDT | 2024-07-05 | 3.55 | 1.65 | 4.30 | +1.91 | +116.46% | 175 | 51 | 49.38% |
DELL240719P00130000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 4.73 | 4.30 | 4.80 | +2.83 | +148.95% | 940 | 752 | 44.56% |
DELL240816P00130000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 6.99 | 6.20 | 7.40 | +3.19 | +83.95% | 497 | 387 | 46.91% |
DELL241018P00130000 | 2024-05-31 3:52PM EDT | 2024-10-18 | 11.60 | 9.40 | 13.10 | +5.30 | +84.13% | 628 | 1,225 | 52.71% |
DELL250117P00130000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 16.05 | 13.70 | 16.50 | +6.48 | +67.71% | 124 | 1,987 | 49.28% |
DELL250620P00130000 | 2024-05-31 3:30PM EDT | 2025-06-20 | 20.62 | 18.80 | 22.20 | +6.90 | +50.29% | 750 | 347 | 48.91% |
DELL260116P00130000 | 2024-05-31 2:45PM EDT | 2026-01-16 | 25.80 | 25.20 | 26.40 | +7.22 | +38.86% | 30 | 30 | 45.76% |