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 |
---|---|---|---|---|---|---|---|---|---|---|
DELL240621C00090000 | 2024-05-28 11:47AM EDT | 2024-06-21 | 50.12 | 47.70 | 52.50 | -28.08 | -35.91% | 5 | 869 | 108.11% |
DELL240719C00090000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 50.85 | 48.40 | 53.00 | -17.45 | -25.55% | 22 | 519 | 83.20% |
DELL240816C00090000 | 2024-05-31 1:05PM EDT | 2024-08-16 | 45.68 | 48.50 | 53.00 | -38.32 | -45.62% | 8 | 3 | 67.04% |
DELL241018C00090000 | 2024-05-31 10:50AM EDT | 2024-10-18 | 50.75 | 50.60 | 55.00 | +4.85 | +10.57% | 11 | 37 | 65.80% |
DELL250117C00090000 | 2024-05-31 3:37PM EDT | 2025-01-17 | 55.21 | 54.10 | 57.50 | -26.89 | -32.75% | 6 | 467 | 64.88% |
DELL250620C00090000 | 2024-05-31 12:45PM EDT | 2025-06-20 | 53.60 | 57.00 | 62.00 | -35.95 | -40.15% | 2 | 36 | 61.52% |
DELL260116C00090000 | 2024-05-31 9:35AM EDT | 2026-01-16 | 64.57 | 61.80 | 65.10 | -28.93 | -30.94% | 3 | 568 | 58.49% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DELL240607P00090000 | 2024-05-30 12:27PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.05 | 0.00 | - | 23 | 189 | 120.31% |
DELL240614P00090000 | 2024-05-31 12:13PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 379 | 362 | 85.16% |
DELL240621P00090000 | 2024-05-31 11:15AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.15 | +0.04 | +80.00% | 60 | 945 | 79.10% |
DELL240628P00090000 | 2024-05-31 11:37AM EDT | 2024-06-28 | 0.33 | 0.00 | 2.20 | -0.75 | -69.44% | 1 | 2 | 109.13% |
DELL240719P00090000 | 2024-05-31 3:31PM EDT | 2024-07-19 | 0.18 | 0.05 | 0.30 | -0.56 | -75.68% | 128 | 190 | 58.30% |
DELL240816P00090000 | 2024-05-31 1:50PM EDT | 2024-08-16 | 0.34 | 0.25 | 0.55 | +0.13 | +61.90% | 24 | 85 | 53.37% |
DELL241018P00090000 | 2024-05-31 3:00PM EDT | 2024-10-18 | 1.48 | 1.30 | 1.70 | +0.53 | +55.79% | 175 | 276 | 52.69% |
DELL250117P00090000 | 2024-05-31 2:45PM EDT | 2025-01-17 | 3.02 | 1.85 | 3.30 | +1.52 | +101.33% | 140 | 306 | 51.54% |
DELL250620P00090000 | 2024-05-31 2:59PM EDT | 2025-06-20 | 5.90 | 5.70 | 6.60 | +2.20 | +59.46% | 69 | 371 | 51.43% |
DELL260116P00090000 | 2024-05-31 9:56AM EDT | 2026-01-16 | 9.10 | 8.80 | 10.20 | +3.80 | +71.70% | 17 | 1,065 | 50.12% |