Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
DPZ250117C00155000 | 2023-03-10 11:46AM EDT | 155.00 | 160.81 | 180.60 | 189.50 | 0.00 | - | 6 | 10 | 0.00% |
DPZ250117C00160000 | 2023-07-25 9:50AM EDT | 160.00 | 244.00 | 225.00 | 234.00 | 0.00 | - | - | 1 | 0.00% |
DPZ250117C00165000 | 2023-02-23 10:57AM EDT | 165.00 | 166.00 | 153.50 | 163.00 | 0.00 | - | - | 1 | 0.00% |
DPZ250117C00180000 | 2023-09-25 3:45PM EDT | 180.00 | 212.77 | 174.60 | 184.00 | 0.00 | - | 1 | 1 | 0.00% |
DPZ250117C00190000 | 2024-01-09 10:39AM EDT | 190.00 | 218.65 | 234.00 | 244.00 | 0.00 | - | 2 | 2 | 0.00% |
DPZ250117C00200000 | 2024-01-09 10:39AM EDT | 200.00 | 209.45 | 224.00 | 234.00 | 0.00 | - | 2 | 1 | 0.00% |
DPZ250117C00210000 | 2023-02-28 10:39AM EDT | 210.00 | 111.50 | 134.90 | 142.00 | 0.00 | - | - | 1 | 0.00% |
DPZ250117C00220000 | 2023-10-06 10:43AM EDT | 220.00 | 145.90 | 150.60 | 157.30 | 0.00 | - | 1 | 1 | 0.00% |
DPZ250117C00230000 | 2023-09-25 3:45PM EDT | 230.00 | 169.70 | 135.10 | 141.00 | 0.00 | - | 1 | 4 | 0.00% |
DPZ250117C00240000 | 2023-10-06 10:43AM EDT | 240.00 | 130.10 | 132.80 | 140.20 | 0.00 | - | 1 | 1 | 0.00% |
DPZ250117C00250000 | 2023-07-12 10:58AM EDT | 250.00 | 157.10 | 162.00 | 167.80 | 0.00 | - | 1 | 0 | 0.00% |
DPZ250117C00260000 | 2024-02-28 2:28PM EDT | 260.00 | 198.00 | 241.00 | 250.00 | 0.00 | - | 1 | 2 | 56.46% |
DPZ250117C00270000 | 2023-11-10 2:03PM EDT | 270.00 | 126.00 | 137.00 | 146.00 | 0.00 | - | 1 | 50 | 0.00% |
DPZ250117C00280000 | 2024-03-12 3:13PM EDT | 280.00 | 178.90 | 222.00 | 231.00 | 0.00 | - | 2 | 41 | 52.74% |
DPZ250117C00290000 | 2023-10-24 3:51PM EDT | 290.00 | 94.07 | 99.70 | 106.10 | 0.00 | - | 1 | 62 | 0.00% |
DPZ250117C00300000 | 2024-03-26 9:34AM EDT | 300.00 | 183.50 | 203.00 | 212.00 | 0.00 | - | 1 | 29 | 55.03% |
DPZ250117C00310000 | 2024-03-28 10:15AM EDT | 310.00 | 195.50 | 194.00 | 203.00 | +74.00 | +60.91% | 5 | 25 | 53.51% |
DPZ250117C00320000 | 2024-03-12 3:10PM EDT | 320.00 | 145.53 | 185.00 | 194.00 | 0.00 | - | 1 | 10 | 51.96% |
DPZ250117C00330000 | 2024-02-22 11:01AM EDT | 330.00 | 115.00 | 138.00 | 148.00 | 0.00 | - | 5 | 6 | 0.00% |
DPZ250117C00340000 | 2024-02-20 11:37AM EDT | 340.00 | 101.92 | 128.00 | 136.90 | 0.00 | - | 1 | 10 | 0.00% |
DPZ250117C00350000 | 2024-03-26 10:49AM EDT | 350.00 | 147.30 | 158.00 | 167.00 | 0.00 | - | 5 | 28 | 47.17% |
DPZ250117C00360000 | 2023-12-27 3:04PM EDT | 360.00 | 83.59 | 87.00 | 89.60 | 0.00 | - | 2 | 16 | 0.00% |
DPZ250117C00370000 | 2023-12-27 3:04PM EDT | 370.00 | 77.44 | 79.90 | 82.50 | 0.00 | - | 3 | 52 | 0.00% |
DPZ250117C00380000 | 2024-03-26 11:13AM EDT | 380.00 | 120.20 | 134.50 | 138.90 | 0.00 | - | 1 | 40 | 41.25% |
DPZ250117C00390000 | 2024-02-28 1:45PM EDT | 390.00 | 87.90 | 125.90 | 131.00 | 0.00 | - | 2 | 79 | 40.46% |
DPZ250117C00400000 | 2024-03-26 3:28PM EDT | 400.00 | 107.50 | 117.10 | 123.90 | 0.00 | - | 2 | 70 | 40.18% |
DPZ250117C00410000 | 2024-02-28 4:32PM EDT | 410.00 | 74.20 | 110.20 | 115.20 | 0.00 | - | 66 | 161 | 38.58% |
DPZ250117C00420000 | 2024-03-27 9:45AM EDT | 420.00 | 99.10 | 102.20 | 106.90 | 0.00 | - | 2 | 252 | 37.22% |
DPZ250117C00430000 | 2024-03-26 3:27PM EDT | 430.00 | 85.70 | 94.70 | 99.30 | 0.00 | - | 9 | 26 | 36.26% |
DPZ250117C00440000 | 2024-03-26 3:28PM EDT | 440.00 | 78.90 | 87.10 | 91.20 | 0.00 | - | 2 | 34 | 34.88% |
DPZ250117C00450000 | 2024-03-26 10:03AM EDT | 450.00 | 68.20 | 81.30 | 84.60 | 0.00 | - | 2 | 151 | 34.36% |
DPZ250117C00460000 | 2024-03-27 11:35AM EDT | 460.00 | 69.70 | 72.60 | 78.50 | 0.00 | - | 10 | 47 | 34.00% |
DPZ250117C00470000 | 2024-03-21 11:39AM EDT | 470.00 | 41.50 | 67.40 | 71.70 | 0.00 | - | 5 | 77 | 33.09% |
DPZ250117C00480000 | 2024-03-26 11:37AM EDT | 480.00 | 54.90 | 60.10 | 67.50 | 0.00 | - | 1 | 108 | 33.56% |
DPZ250117C00490000 | 2024-03-26 2:29PM EDT | 490.00 | 49.36 | 54.50 | 61.10 | 0.00 | - | 2 | 50 | 32.60% |
DPZ250117C00500000 | 2024-03-22 2:22PM EDT | 500.00 | 30.60 | 48.70 | 54.30 | 0.00 | - | 23 | 506 | 31.28% |
DPZ250117C00510000 | 2024-03-20 11:44AM EDT | 510.00 | 23.45 | 43.20 | 50.20 | 0.00 | - | 1 | 43 | 31.34% |
DPZ250117C00520000 | 2024-03-28 1:16PM EDT | 520.00 | 43.40 | 39.60 | 45.80 | +12.34 | +39.73% | 1 | 83 | 31.09% |
DPZ250117C00530000 | 2024-03-27 10:30AM EDT | 530.00 | 35.47 | 38.20 | 41.10 | 0.00 | - | 5 | 92 | 30.52% |
DPZ250117C00540000 | 2024-03-26 2:38PM EDT | 540.00 | 29.00 | 34.20 | 37.90 | 0.00 | - | 1 | 263 | 30.64% |
DPZ250117C00550000 | 2024-03-26 12:31PM EDT | 550.00 | 25.00 | 30.80 | 32.60 | 0.00 | - | 10 | 169 | 29.42% |
DPZ250117C00560000 | 2024-03-27 2:22PM EDT | 560.00 | 26.05 | 26.10 | 31.00 | 0.00 | - | 1 | 22 | 30.20% |
DPZ250117C00570000 | 2024-02-01 2:05PM EDT | 570.00 | 10.00 | 10.80 | 12.10 | 0.00 | - | 7 | 64 | 19.87% |
DPZ250117C00580000 | 2024-03-26 2:38PM EDT | 580.00 | 18.00 | 21.80 | 24.70 | 0.00 | - | 2 | 51 | 29.53% |
DPZ250117C00590000 | 2024-03-28 1:07PM EDT | 590.00 | 20.20 | 19.30 | 23.90 | +1.50 | +8.02% | 2 | 43 | 30.47% |
DPZ250117C00600000 | 2024-03-26 2:39PM EDT | 600.00 | 14.00 | 17.20 | 19.40 | 0.00 | - | 4 | 69 | 28.91% |
DPZ250117C00620000 | 2024-03-27 3:30PM EDT | 620.00 | 13.50 | 13.40 | 16.20 | 0.00 | - | 1 | 37 | 29.19% |
DPZ250117C00640000 | 2024-03-26 2:36PM EDT | 640.00 | 8.40 | 10.30 | 12.60 | 0.00 | - | 55 | 31 | 28.73% |
DPZ250117C00660000 | 2024-03-27 3:18PM EDT | 660.00 | 7.60 | 7.90 | 9.10 | 0.00 | - | 9 | 6 | 27.75% |
DPZ250117C00680000 | 2024-03-28 11:15AM EDT | 680.00 | 6.70 | 6.10 | 7.20 | +0.40 | +6.35% | 18 | 10 | 27.72% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
DPZ250117P00150000 | 2024-03-27 9:57AM EDT | 150.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 1 | 216 | 54.20% |
DPZ250117P00155000 | 2023-11-13 1:24PM EDT | 155.00 | 1.45 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 67.68% |
DPZ250117P00160000 | 2023-10-30 11:39AM EDT | 160.00 | 2.95 | 0.20 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
DPZ250117P00165000 | 2023-12-18 10:30AM EDT | 165.00 | 4.00 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 64.26% |
DPZ250117P00170000 | 2024-03-27 2:22PM EDT | 170.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 10 | 106 | 51.98% |
DPZ250117P00175000 | 2023-10-12 3:27PM EDT | 175.00 | 3.20 | 0.85 | 6.20 | 0.00 | - | 1 | 10 | 69.52% |
DPZ250117P00180000 | 2023-12-07 11:00AM EDT | 180.00 | 1.39 | 0.50 | 3.90 | 0.00 | - | 1 | 4 | 61.96% |
DPZ250117P00185000 | 2024-03-13 2:27PM EDT | 185.00 | 0.75 | 0.00 | 9.60 | 0.00 | - | 1 | 66 | 70.58% |
DPZ250117P00190000 | 2024-03-08 12:39PM EDT | 190.00 | 0.93 | 0.00 | 5.60 | 0.00 | - | 2 | 7 | 61.63% |
DPZ250117P00195000 | 2024-01-22 1:14PM EDT | 195.00 | 1.82 | 0.55 | 3.90 | 0.00 | - | 6 | 106 | 57.59% |
DPZ250117P00200000 | 2024-02-27 10:54AM EDT | 200.00 | 0.80 | 0.50 | 2.80 | 0.00 | - | 2 | 120 | 53.28% |
DPZ250117P00210000 | 2024-01-23 11:18AM EDT | 210.00 | 1.80 | 0.50 | 4.10 | 0.00 | - | 1 | 116 | 53.76% |
DPZ250117P00220000 | 2024-03-27 2:22PM EDT | 220.00 | 2.05 | 0.35 | 3.40 | 0.00 | - | 1 | 108 | 55.19% |
DPZ250117P00230000 | 2024-02-26 12:40PM EDT | 230.00 | 2.20 | 0.00 | 3.60 | 0.00 | - | 1 | 34 | 53.15% |
DPZ250117P00240000 | 2024-01-08 11:10AM EDT | 240.00 | 3.80 | 0.85 | 4.20 | 0.00 | - | 1 | 132 | 52.27% |
DPZ250117P00250000 | 2024-03-15 2:27PM EDT | 250.00 | 3.50 | 1.50 | 3.50 | 0.00 | - | 2 | 91 | 47.80% |
DPZ250117P00260000 | 2024-02-26 12:58PM EDT | 260.00 | 2.54 | 0.75 | 4.00 | 0.00 | - | 2 | 89 | 46.77% |
DPZ250117P00270000 | 2024-02-26 4:37PM EDT | 270.00 | 2.80 | 0.85 | 4.20 | 0.00 | - | 2 | 73 | 44.92% |
DPZ250117P00280000 | 2024-02-26 12:16PM EDT | 280.00 | 3.30 | 0.95 | 2.25 | 0.00 | - | 20 | 141 | 37.38% |
DPZ250117P00290000 | 2024-03-18 11:41AM EDT | 290.00 | 3.38 | 0.95 | 4.70 | 0.00 | - | 50 | 113 | 41.52% |
DPZ250117P00300000 | 2024-03-18 11:41AM EDT | 300.00 | 3.93 | 1.15 | 5.00 | 0.00 | - | 50 | 214 | 39.94% |
DPZ250117P00310000 | 2024-03-21 12:40PM EDT | 310.00 | 4.00 | 1.35 | 5.50 | 0.00 | - | 1 | 73 | 38.72% |
DPZ250117P00320000 | 2024-03-05 3:22PM EDT | 320.00 | 6.00 | 1.55 | 5.90 | 0.00 | - | 1 | 360 | 37.29% |
DPZ250117P00330000 | 2024-03-26 11:05AM EDT | 330.00 | 4.70 | 3.50 | 4.10 | 0.00 | - | 6 | 74 | 32.08% |
DPZ250117P00340000 | 2024-03-19 3:05PM EDT | 340.00 | 7.40 | 4.10 | 4.70 | 0.00 | - | 1 | 20 | 31.23% |
DPZ250117P00350000 | 2024-03-26 9:36AM EDT | 350.00 | 6.56 | 4.50 | 5.50 | 0.00 | - | 1 | 197 | 30.58% |
DPZ250117P00360000 | 2024-03-01 3:12PM EDT | 360.00 | 11.03 | 5.50 | 6.20 | 0.00 | - | 1 | 280 | 29.64% |
DPZ250117P00370000 | 2024-03-27 12:12PM EDT | 370.00 | 7.90 | 6.50 | 7.40 | 0.00 | - | 9 | 163 | 29.24% |
DPZ250117P00380000 | 2024-03-27 9:46AM EDT | 380.00 | 9.08 | 7.60 | 8.50 | 0.00 | - | 1 | 483 | 28.53% |
DPZ250117P00390000 | 2024-03-28 11:52AM EDT | 390.00 | 10.10 | 8.70 | 9.90 | -0.33 | -3.16% | 1 | 144 | 27.99% |
DPZ250117P00400000 | 2024-03-28 11:52AM EDT | 400.00 | 11.65 | 10.50 | 11.40 | -1.36 | -10.45% | 1 | 76 | 27.38% |
DPZ250117P00410000 | 2024-03-27 3:19PM EDT | 410.00 | 14.20 | 12.10 | 13.30 | 0.00 | - | 2 | 66 | 26.96% |
DPZ250117P00420000 | 2024-03-26 9:36AM EDT | 420.00 | 19.13 | 11.40 | 15.20 | 0.00 | - | 1 | 41 | 26.35% |
DPZ250117P00430000 | 2024-02-28 1:21PM EDT | 430.00 | 29.50 | 16.10 | 17.40 | 0.00 | - | 2 | 10 | 25.80% |
DPZ250117P00440000 | 2024-03-27 3:49PM EDT | 440.00 | 21.00 | 15.90 | 20.00 | 0.00 | - | 1 | 61 | 25.36% |
DPZ250117P00450000 | 2024-03-26 12:31PM EDT | 450.00 | 27.70 | 21.40 | 22.90 | 0.00 | - | 10 | 50 | 24.93% |
DPZ250117P00460000 | 2024-03-27 9:49AM EDT | 460.00 | 27.55 | 24.40 | 25.80 | 0.00 | - | 1 | 67 | 24.31% |
DPZ250117P00470000 | 2024-03-28 11:01AM EDT | 470.00 | 29.60 | 27.80 | 32.90 | -5.23 | -15.02% | 3 | 6 | 26.03% |
DPZ250117P00480000 | 2024-02-26 10:43AM EDT | 480.00 | 45.10 | 30.50 | 38.80 | 0.00 | - | 1 | 1 | 26.72% |
DPZ250117P00490000 | 2024-03-20 3:21PM EDT | 490.00 | 57.30 | 32.00 | 40.60 | 0.00 | - | 1 | 3 | 24.86% |
DPZ250117P00500000 | 2024-03-25 1:46PM EDT | 500.00 | 54.00 | 36.90 | 44.30 | 0.00 | - | 1 | 2 | 23.92% |
DPZ250117P00510000 | 2022-10-25 3:46PM EDT | 510.00 | 181.75 | 128.00 | 137.00 | 0.00 | - | - | 5 | 70.77% |
DPZ250117P00520000 | 2022-10-27 9:53AM EDT | 520.00 | 191.82 | 137.50 | 146.50 | 0.00 | - | - | 0 | 72.53% |
DPZ250117P00530000 | 2024-03-26 3:10PM EDT | 530.00 | 65.80 | 53.60 | 58.20 | 0.00 | - | 18 | 18 | 21.44% |
DPZ250117P00590000 | 2023-09-19 1:12PM EDT | 590.00 | 210.04 | 241.50 | 250.50 | 0.00 | - | 1 | 0 | 104.33% |