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 |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240405C00400000 | 2024-03-22 10:02AM EDT | 400.00 | 58.37 | 92.10 | 101.70 | 0.00 | - | 1 | 1 | 50.78% |
DPZ240405C00410000 | 2024-02-22 4:43PM EDT | 410.00 | 29.50 | 45.00 | 53.90 | 0.00 | - | - | 1 | 0.00% |
DPZ240405C00420000 | 2024-03-21 10:28AM EDT | 420.00 | 35.00 | 72.20 | 81.90 | 0.00 | - | 1 | 5 | 51.56% |
DPZ240405C00435000 | 2024-03-22 10:02AM EDT | 435.00 | 24.22 | 57.30 | 67.00 | 0.00 | - | 1 | 2 | 89.69% |
DPZ240405C00440000 | 2024-03-19 10:52AM EDT | 440.00 | 9.00 | 52.40 | 62.00 | 0.00 | - | 5 | 7 | 84.41% |
DPZ240405C00445000 | 2024-03-25 3:06PM EDT | 445.00 | 24.50 | 47.40 | 56.90 | 0.00 | - | 3 | 12 | 78.56% |
DPZ240405C00450000 | 2024-03-20 2:41PM EDT | 450.00 | 6.85 | 42.30 | 52.00 | 0.00 | - | 10 | 21 | 73.81% |
DPZ240405C00455000 | 2024-03-25 10:29AM EDT | 455.00 | 13.26 | 37.40 | 47.00 | 0.00 | - | 5 | 35 | 68.46% |
DPZ240405C00457500 | 2024-03-25 2:40PM EDT | 457.50 | 12.50 | 35.00 | 44.00 | 0.00 | - | 1 | 17 | 63.18% |
DPZ240405C00460000 | 2024-03-27 1:32PM EDT | 460.00 | 29.65 | 33.00 | 42.00 | 0.00 | - | 6 | 22 | 63.06% |
DPZ240405C00462500 | 2024-03-25 3:58PM EDT | 462.50 | 7.84 | 30.00 | 39.00 | 0.00 | - | 11 | 11 | 57.86% |
DPZ240405C00465000 | 2024-03-26 3:32PM EDT | 465.00 | 30.00 | 28.00 | 37.00 | +11.42 | +61.46% | 1 | 87 | 57.59% |
DPZ240405C00470000 | 2024-03-28 11:31AM EDT | 470.00 | 26.82 | 23.00 | 31.70 | +5.52 | +25.92% | 1 | 34 | 50.65% |
DPZ240405C00475000 | 2024-03-28 9:52AM EDT | 475.00 | 16.99 | 18.40 | 26.80 | +5.94 | +53.76% | 2 | 20 | 45.46% |
DPZ240405C00480000 | 2024-03-28 3:42PM EDT | 480.00 | 18.00 | 14.60 | 22.10 | +4.85 | +36.88% | 10 | 30 | 40.87% |
DPZ240405C00485000 | 2024-03-27 1:40PM EDT | 485.00 | 8.60 | 10.50 | 16.20 | 0.00 | - | 11 | 36 | 31.20% |
DPZ240405C00490000 | 2024-03-28 3:43PM EDT | 490.00 | 9.30 | 5.90 | 10.20 | +2.80 | +43.08% | 24 | 26 | 21.13% |
DPZ240405C00495000 | 2024-03-28 3:49PM EDT | 495.00 | 5.73 | 5.60 | 6.30 | +2.17 | +60.96% | 45 | 51 | 18.12% |
DPZ240405C00500000 | 2024-03-28 3:48PM EDT | 500.00 | 3.30 | 3.20 | 3.80 | +0.59 | +21.77% | 42 | 26 | 17.70% |
DPZ240405C00505000 | 2024-03-28 3:36PM EDT | 505.00 | 1.65 | 1.70 | 2.05 | +0.05 | +3.12% | 29 | 70 | 17.30% |
DPZ240405C00510000 | 2024-03-28 1:57PM EDT | 510.00 | 0.75 | 0.75 | 1.20 | +0.24 | +47.06% | 7 | 53 | 18.19% |
DPZ240405C00515000 | 2024-03-28 3:45PM EDT | 515.00 | 0.48 | 0.35 | 0.70 | +0.03 | +6.67% | 7 | 13 | 19.10% |
DPZ240405C00520000 | 2024-03-28 3:16PM EDT | 520.00 | 0.30 | 0.15 | 2.95 | +0.05 | +20.00% | 2 | 1 | 35.95% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240405P00360000 | 2024-02-26 3:38PM EDT | 360.00 | 1.45 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 135.72% |
DPZ240405P00385000 | 2024-02-26 3:38PM EDT | 385.00 | 1.66 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 103.00% |
DPZ240405P00395000 | 2024-03-25 12:54PM EDT | 395.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 105.27% |
DPZ240405P00400000 | 2024-03-25 12:54PM EDT | 400.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 86.77% |
DPZ240405P00405000 | 2024-03-25 1:18PM EDT | 405.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 83.01% |
DPZ240405P00410000 | 2024-03-25 11:34AM EDT | 410.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 10 | 46 | 50.00% |
DPZ240405P00415000 | 2024-03-22 9:40AM EDT | 415.00 | 0.81 | 0.00 | 1.30 | 0.00 | - | 1 | 17 | 67.63% |
DPZ240405P00420000 | 2024-03-25 11:34AM EDT | 420.00 | 0.68 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 44.34% |
DPZ240405P00425000 | 2024-03-22 11:03AM EDT | 425.00 | 0.90 | 0.00 | 2.10 | 0.00 | - | 1 | 6 | 66.06% |
DPZ240405P00427500 | 2024-03-26 11:46AM EDT | 427.50 | 0.75 | 0.00 | 2.25 | 0.00 | - | 5 | 2 | 65.01% |
DPZ240405P00430000 | 2024-03-27 9:31AM EDT | 430.00 | 0.73 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 38.67% |
DPZ240405P00432500 | 2024-03-26 11:46AM EDT | 432.50 | 0.80 | 0.00 | 0.05 | 0.00 | - | 5 | 1 | 37.31% |
DPZ240405P00435000 | 2024-03-28 10:28AM EDT | 435.00 | 0.17 | 0.00 | 1.45 | -0.61 | -78.21% | 2 | 19 | 53.76% |
DPZ240405P00437500 | 2024-03-25 2:29PM EDT | 437.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 15 | 32 | 37.70% |
DPZ240405P00440000 | 2024-03-28 10:28AM EDT | 440.00 | 0.18 | 0.00 | 0.35 | +0.13 | +260.00% | 2 | 35 | 43.65% |
DPZ240405P00442500 | 2024-03-25 2:29PM EDT | 442.50 | 0.50 | 0.00 | 0.85 | 0.00 | - | 15 | 12 | 49.71% |
DPZ240405P00445000 | 2024-03-27 2:43PM EDT | 445.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | 5 | 15 | 52.65% |
DPZ240405P00450000 | 2024-03-27 2:43PM EDT | 450.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 6 | 37 | 58.69% |
DPZ240405P00452500 | 2024-03-25 1:52PM EDT | 452.50 | 1.55 | 0.00 | 2.60 | 0.00 | - | 7 | 5 | 56.35% |
DPZ240405P00455000 | 2024-03-27 3:59PM EDT | 455.00 | 0.11 | 0.00 | 2.35 | 0.00 | - | 4 | 45 | 52.33% |
DPZ240405P00457500 | 2024-03-27 1:57PM EDT | 457.50 | 0.26 | 0.00 | 0.75 | +0.06 | +30.00% | 1 | 16 | 36.96% |
DPZ240405P00460000 | 2024-03-28 12:59PM EDT | 460.00 | 0.33 | 0.05 | 0.65 | +0.08 | +32.00% | 1 | 50 | 33.94% |
DPZ240405P00462500 | 2024-03-28 11:42AM EDT | 462.50 | 0.14 | 0.05 | 0.65 | -0.31 | -68.89% | 2 | 12 | 32.06% |
DPZ240405P00465000 | 2024-03-28 1:38PM EDT | 465.00 | 0.18 | 0.15 | 0.60 | -0.12 | -40.00% | 8 | 70 | 29.61% |
DPZ240405P00470000 | 2024-03-28 2:22PM EDT | 470.00 | 0.25 | 0.10 | 0.45 | -0.25 | -50.00% | 22 | 32 | 24.20% |
DPZ240405P00475000 | 2024-03-28 1:03PM EDT | 475.00 | 0.47 | 0.25 | 0.60 | -0.56 | -54.37% | 92 | 104 | 21.97% |
DPZ240405P00480000 | 2024-03-28 3:49PM EDT | 480.00 | 0.54 | 0.45 | 0.95 | -1.31 | -70.81% | 39 | 69 | 20.56% |
DPZ240405P00485000 | 2024-03-28 3:49PM EDT | 485.00 | 1.23 | 0.95 | 1.70 | -1.27 | -50.80% | 265 | 91 | 20.03% |
DPZ240405P00490000 | 2024-03-28 3:59PM EDT | 490.00 | 2.00 | 1.95 | 2.25 | -2.10 | -51.22% | 146 | 90 | 16.98% |
DPZ240405P00495000 | 2024-03-28 3:57PM EDT | 495.00 | 3.70 | 3.50 | 4.10 | -2.55 | -40.80% | 247 | 9 | 17.02% |
DPZ240405P00500000 | 2024-03-28 3:56PM EDT | 500.00 | 6.70 | 6.10 | 6.70 | -2.59 | -27.88% | 7 | 4 | 16.94% |
DPZ240405P00505000 | 2024-03-27 3:56PM EDT | 505.00 | 13.01 | 6.80 | 10.60 | 0.00 | - | 2 | 2 | 19.04% |