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 |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240328C00350000 | 2024-02-26 3:22PM EDT | 350.00 | 109.88 | 138.00 | 147.00 | 0.00 | - | 1 | 0 | 361.72% |
DPZ240328C00395000 | 2024-02-26 3:22PM EDT | 395.00 | 65.53 | 93.00 | 102.00 | 0.00 | - | 1 | 0 | 252.44% |
DPZ240328C00420000 | 2024-03-25 10:55AM EDT | 420.00 | 48.17 | 70.40 | 77.50 | 0.00 | - | 1 | 0 | 212.74% |
DPZ240328C00425000 | 2024-03-25 10:55AM EDT | 425.00 | 39.89 | 65.30 | 71.90 | 0.00 | - | 1 | 1 | 179.79% |
DPZ240328C00430000 | 2024-03-21 9:54AM EDT | 430.00 | 20.79 | 60.40 | 68.50 | 0.00 | - | 1 | 23 | 214.65% |
DPZ240328C00435000 | 2024-03-27 1:36PM EDT | 435.00 | 54.10 | 55.30 | 63.60 | 0.00 | - | 1 | 2 | 203.78% |
DPZ240328C00437500 | 2024-03-18 11:17AM EDT | 437.50 | 9.70 | 52.80 | 60.10 | 0.00 | - | - | 1 | 173.39% |
DPZ240328C00440000 | 2024-03-26 9:52AM EDT | 440.00 | 35.09 | 50.60 | 58.50 | 0.00 | - | 2 | 4 | 188.48% |
DPZ240328C00442500 | 2024-03-19 10:22AM EDT | 442.50 | 5.30 | 47.80 | 55.90 | 0.00 | - | 1 | 1 | 179.83% |
DPZ240328C00445000 | 2024-03-25 10:14AM EDT | 445.00 | 49.00 | 45.70 | 53.70 | +31.08 | +173.44% | 1 | 11 | 179.42% |
DPZ240328C00447500 | 2024-03-20 11:14AM EDT | 447.50 | 6.30 | 42.90 | 51.00 | 0.00 | - | 1 | 33 | 168.80% |
DPZ240328C00450000 | 2024-03-27 12:10PM EDT | 450.00 | 39.00 | 40.30 | 48.80 | 0.00 | - | 8 | 32 | 167.97% |
DPZ240328C00452500 | 2024-03-25 10:29AM EDT | 452.50 | 13.85 | 37.60 | 45.20 | 0.00 | - | 1 | 12 | 139.16% |
DPZ240328C00455000 | 2024-03-28 12:24PM EDT | 455.00 | 39.32 | 35.40 | 43.30 | +15.22 | +63.15% | 1 | 37 | 145.22% |
DPZ240328C00457500 | 2024-03-28 11:31AM EDT | 457.50 | 39.32 | 35.70 | 40.80 | +30.92 | +368.10% | 3 | 15 | 138.62% |
DPZ240328C00460000 | 2024-03-28 11:43AM EDT | 460.00 | 35.50 | 32.70 | 35.80 | +12.50 | +54.35% | 38 | 146 | 0.00% |
DPZ240328C00462500 | 2024-03-26 3:57PM EDT | 462.50 | 20.77 | 27.90 | 36.20 | 0.00 | - | 15 | 77 | 132.25% |
DPZ240328C00465000 | 2024-03-28 12:05PM EDT | 465.00 | 29.09 | 25.90 | 33.30 | +8.39 | +40.53% | 1 | 23 | 118.73% |
DPZ240328C00470000 | 2024-03-28 12:05PM EDT | 470.00 | 24.13 | 21.50 | 27.60 | +9.13 | +60.87% | 1 | 32 | 93.29% |
DPZ240328C00475000 | 2024-03-27 9:39AM EDT | 475.00 | 14.60 | 18.90 | 22.40 | 0.00 | - | 4 | 36 | 76.90% |
DPZ240328C00480000 | 2024-03-28 11:38AM EDT | 480.00 | 15.90 | 12.60 | 16.90 | +5.40 | +51.43% | 15 | 29 | 55.32% |
DPZ240328C00485000 | 2024-03-28 10:16AM EDT | 485.00 | 10.47 | 6.10 | 13.20 | +2.47 | +30.88% | 14 | 50 | 60.74% |
DPZ240328C00490000 | 2024-03-28 12:43PM EDT | 490.00 | 4.00 | 3.60 | 5.80 | +0.30 | +8.11% | 104 | 139 | 0.00% |
DPZ240328C00495000 | 2024-03-28 12:56PM EDT | 495.00 | 0.85 | 0.65 | 1.00 | -0.38 | -30.89% | 116 | 182 | 2.25% |
DPZ240328C00500000 | 2024-03-28 12:59PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 60 | 98 | 9.33% |
DPZ240328C00505000 | 2024-03-27 10:58AM EDT | 505.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 24.90% |
DPZ240328C00510000 | 2024-03-08 3:06PM EDT | 510.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 2 | 14 | 57.50% |
DPZ240328C00520000 | 2024-02-26 10:35AM EDT | 520.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 78.61% |
DPZ240328C00540000 | 2024-02-23 3:24PM EDT | 540.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 105.08% |
DPZ240328C00570000 | 2024-02-13 10:38AM EDT | 570.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 154.59% |
DPZ240328C00580000 | 2024-03-06 4:51PM EDT | 580.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 17 | 17 | 137.31% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240328P00220000 | 2024-02-12 2:05PM EDT | 220.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | - | 5 | 795.12% |
DPZ240328P00350000 | 2024-03-18 1:39PM EDT | 350.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 243.75% |
DPZ240328P00365000 | 2024-02-23 3:40PM EDT | 365.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 385.64% |
DPZ240328P00380000 | 2024-02-26 10:41AM EDT | 380.00 | 1.18 | 0.00 | 3.90 | 0.00 | - | 2 | 1 | 328.56% |
DPZ240328P00390000 | 2024-02-26 10:46AM EDT | 390.00 | 0.57 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 309.18% |
DPZ240328P00395000 | 2024-02-26 11:37AM EDT | 395.00 | 0.71 | 0.00 | 2.60 | 0.00 | - | 3 | 1 | 265.33% |
DPZ240328P00400000 | 2024-03-19 10:53AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 8 | 146.09% |
DPZ240328P00405000 | 2024-03-28 9:38AM EDT | 405.00 | 0.05 | 0.00 | 1.00 | -0.21 | -80.77% | 1 | 7 | 201.95% |
DPZ240328P00410000 | 2024-03-14 3:39PM EDT | 410.00 | 0.05 | 0.00 | 1.00 | -0.44 | -89.80% | 2 | 9 | 191.50% |
DPZ240328P00415000 | 2024-03-28 9:38AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 20 | 11 | 123.44% |
DPZ240328P00420000 | 2024-03-28 9:42AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | -1.96 | -97.51% | 7 | 24 | 115.63% |
DPZ240328P00425000 | 2024-03-28 9:43AM EDT | 425.00 | 0.05 | 0.00 | 0.05 | -2.00 | -97.56% | 4 | 66 | 107.81% |
DPZ240328P00430000 | 2024-03-28 9:47AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 32 | 100.78% |
DPZ240328P00432500 | 2024-03-28 9:40AM EDT | 432.50 | 0.05 | 0.00 | 0.05 | -0.61 | -92.42% | 5 | 9 | 96.88% |
DPZ240328P00435000 | 2024-03-28 9:47AM EDT | 435.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 54 | 92.97% |
DPZ240328P00437500 | 2024-03-28 9:45AM EDT | 437.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 5 | 5 | 89.84% |
DPZ240328P00440000 | 2024-03-28 9:45AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | -0.73 | -93.59% | 2 | 48 | 85.94% |
DPZ240328P00442500 | 2024-03-28 9:39AM EDT | 442.50 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 3 | 19 | 82.03% |
DPZ240328P00445000 | 2024-03-28 9:44AM EDT | 445.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 94 | 78.52% |
DPZ240328P00447500 | 2024-03-28 9:39AM EDT | 447.50 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 3 | 65 | 75.00% |
DPZ240328P00450000 | 2024-03-28 9:39AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | -0.37 | -88.10% | 2 | 71 | 71.09% |
DPZ240328P00452500 | 2024-03-27 3:28PM EDT | 452.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 47 | 67.58% |
DPZ240328P00455000 | 2024-03-28 12:56PM EDT | 455.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 93 | 64.06% |
DPZ240328P00457500 | 2024-03-28 12:52PM EDT | 457.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 205 | 60.16% |
DPZ240328P00460000 | 2024-03-28 1:00PM EDT | 460.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 93 | 539 | 56.64% |
DPZ240328P00462500 | 2024-03-28 1:01PM EDT | 462.50 | 0.03 | 0.00 | 0.05 | -0.15 | -75.00% | 53 | 98 | 53.13% |
DPZ240328P00465000 | 2024-03-28 10:18AM EDT | 465.00 | 0.05 | 0.00 | 0.10 | -0.22 | -81.48% | 4 | 74 | 53.71% |
DPZ240328P00470000 | 2024-03-28 10:57AM EDT | 470.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 6 | 213 | 45.90% |
DPZ240328P00475000 | 2024-03-28 12:00PM EDT | 475.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 21 | 106 | 45.02% |
DPZ240328P00480000 | 2024-03-28 11:30AM EDT | 480.00 | 0.08 | 0.00 | 0.05 | -0.12 | -60.00% | 64 | 111 | 29.88% |
DPZ240328P00485000 | 2024-03-28 11:51AM EDT | 485.00 | 0.08 | 0.00 | 0.25 | -0.25 | -75.76% | 47 | 94 | 29.54% |
DPZ240328P00490000 | 2024-03-28 12:57PM EDT | 490.00 | 0.11 | 0.10 | 0.15 | -1.04 | -83.87% | 148 | 114 | 16.41% |
DPZ240328P00500000 | 2024-03-28 12:44PM EDT | 500.00 | 6.50 | 3.30 | 8.00 | -1.20 | -15.58% | 1 | 1 | 55.54% |