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 |
---|---|---|---|---|---|---|---|---|---|---|
DELL240621C00095000 | 2024-05-31 2:19PM EDT | 2024-06-21 | 43.47 | 42.70 | 47.50 | -33.63 | -43.62% | 1 | 861 | 96.78% |
DELL240719C00095000 | 2024-05-31 1:37PM EDT | 2024-07-19 | 44.39 | 43.50 | 48.00 | -19.51 | -30.53% | 7 | 133 | 75.56% |
DELL240816C00095000 | 2024-05-31 10:25AM EDT | 2024-08-16 | 42.20 | 43.80 | 48.50 | -21.12 | -33.35% | 1 | 8 | 64.97% |
DELL241018C00095000 | 2024-05-31 12:53PM EDT | 2024-10-18 | 43.30 | 47.60 | 49.30 | -36.67 | -45.85% | 14 | 37 | 63.51% |
DELL250117C00095000 | 2024-05-16 11:10AM EDT | 2025-01-17 | 50.72 | 50.60 | 52.40 | -6.48 | -11.33% | 1 | 259 | 61.95% |
DELL250620C00095000 | 2024-05-31 12:07PM EDT | 2025-06-20 | 50.03 | 53.50 | 58.00 | -30.97 | -38.23% | 6 | 19 | 59.92% |
DELL260116C00095000 | 2024-05-31 2:51PM EDT | 2026-01-16 | 60.35 | 58.50 | 62.90 | -27.65 | -31.42% | 24 | 544 | 58.70% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DELL240607P00095000 | 2024-05-31 10:42AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 197 | 107.03% |
DELL240614P00095000 | 2024-05-31 12:46PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 6 | 75.78% |
DELL240621P00095000 | 2024-05-31 2:56PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 83 | 1,660 | 73.05% |
DELL240705P00095000 | 2024-05-31 1:55PM EDT | 2024-07-05 | 0.25 | 0.00 | 0.45 | -0.90 | -78.26% | 5 | 4 | 63.97% |
DELL240719P00095000 | 2024-05-31 3:04PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.30 | -0.18 | -51.43% | 46 | 470 | 54.05% |
DELL240816P00095000 | 2024-05-31 12:59PM EDT | 2024-08-16 | 0.75 | 0.40 | 0.65 | +0.45 | +150.00% | 43 | 111 | 50.24% |
DELL241018P00095000 | 2024-05-31 3:51PM EDT | 2024-10-18 | 2.00 | 1.30 | 2.85 | +0.80 | +66.67% | 24 | 226 | 51.92% |
DELL250117P00095000 | 2024-05-31 3:00PM EDT | 2025-01-17 | 4.10 | 2.60 | 4.10 | +1.80 | +78.26% | 216 | 1,242 | 50.40% |
DELL250620P00095000 | 2024-05-31 3:16PM EDT | 2025-06-20 | 7.50 | 6.90 | 8.30 | +3.30 | +78.57% | 5 | 712 | 51.95% |
DELL260116P00095000 | 2024-05-31 1:38PM EDT | 2026-01-16 | 10.50 | 10.30 | 11.20 | +2.20 | +26.51% | 64 | 130 | 48.25% |