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 |
---|---|---|---|---|---|---|---|---|---|---|
DELL240607C00170000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.25 | 0.20 | 0.25 | -12.13 | -97.98% | 2,137 | 3,850 | 78.22% |
DELL240614C00170000 | 2024-05-31 3:33PM EDT | 2024-06-14 | 0.41 | 0.35 | 0.45 | -13.28 | -97.01% | 491 | 606 | 61.72% |
DELL240621C00170000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.61 | 0.55 | 0.65 | -13.39 | -95.64% | 1,072 | 2,465 | 54.98% |
DELL240628C00170000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 0.92 | 0.80 | 1.15 | -14.58 | -94.06% | 253 | 236 | 53.56% |
DELL240705C00170000 | 2024-05-31 3:32PM EDT | 2024-07-05 | 1.25 | 0.95 | 1.55 | -14.95 | -92.28% | 224 | 148 | 51.22% |
DELL240712C00170000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 1.55 | 1.20 | 2.30 | -16.60 | -91.46% | 30 | 18 | 51.61% |
DELL240719C00170000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 1.96 | 1.90 | 2.50 | -15.74 | -88.93% | 3,389 | 1,149 | 51.40% |
DELL240816C00170000 | 2024-05-31 3:48PM EDT | 2024-08-16 | 3.70 | 3.50 | 3.80 | -16.40 | -81.59% | 385 | 753 | 49.94% |
DELL241018C00170000 | 2024-05-31 3:57PM EDT | 2024-10-18 | 8.67 | 8.60 | 9.90 | -17.53 | -66.91% | 448 | 553 | 55.52% |
DELL250117C00170000 | 2024-05-31 3:38PM EDT | 2025-01-17 | 14.59 | 13.60 | 15.80 | -17.69 | -54.80% | 262 | 881 | 56.13% |
DELL250620C00170000 | 2024-05-31 3:47PM EDT | 2025-06-20 | 21.20 | 21.20 | 23.20 | -20.80 | -49.52% | 190 | 913 | 56.71% |
DELL260116C00170000 | 2024-05-31 3:27PM EDT | 2026-01-16 | 29.25 | 28.00 | 31.50 | -18.75 | -39.06% | 27 | 207 | 56.25% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DELL240607P00170000 | 2024-05-31 3:26PM EDT | 2024-06-07 | 29.95 | 28.00 | 32.50 | +17.95 | +149.58% | 467 | 606 | 133.11% |
DELL240614P00170000 | 2024-05-31 2:11PM EDT | 2024-06-14 | 30.62 | 29.00 | 32.10 | +16.62 | +118.71% | 142 | 141 | 87.99% |
DELL240621P00170000 | 2024-05-31 2:58PM EDT | 2024-06-21 | 32.00 | 28.90 | 31.90 | +18.80 | +142.42% | 250 | 1,441 | 69.14% |
DELL240628P00170000 | 2024-05-31 1:44PM EDT | 2024-06-28 | 33.28 | 28.50 | 32.00 | +18.38 | +123.36% | 21 | 103 | 61.06% |
DELL240705P00170000 | 2024-05-31 2:35PM EDT | 2024-07-05 | 30.50 | 28.50 | 32.80 | +15.65 | +105.39% | 13 | 257 | 62.28% |
DELL240719P00170000 | 2024-05-31 2:51PM EDT | 2024-07-19 | 30.96 | 30.20 | 32.00 | +14.15 | +84.18% | 394 | 568 | 46.17% |
DELL240816P00170000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 32.70 | 30.10 | 34.70 | +14.60 | +80.66% | 32 | 177 | 52.30% |
DELL241018P00170000 | 2024-05-31 3:14PM EDT | 2024-10-18 | 36.15 | 34.70 | 38.50 | +12.15 | +50.63% | 37 | 167 | 51.76% |
DELL250117P00170000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 40.79 | 38.90 | 41.20 | +13.99 | +52.20% | 42 | 332 | 46.90% |
DELL250620P00170000 | 2024-05-31 11:16AM EDT | 2025-06-20 | 46.93 | 42.50 | 46.00 | +15.13 | +47.58% | 26 | 88 | 45.04% |
DELL260116P00170000 | 2024-05-31 1:18PM EDT | 2026-01-16 | 52.35 | 47.50 | 50.70 | +13.82 | +35.87% | 11 | 202 | 42.92% |