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 |
---|---|---|---|---|---|---|---|---|---|---|
EA240405C00128000 | 2024-03-26 3:54PM EDT | 128.00 | 5.10 | 4.60 | 6.60 | +1.40 | +37.84% | 3 | 16 | 49.63% |
EA240405C00129000 | 2024-03-26 9:42AM EDT | 129.00 | 3.00 | 2.65 | 4.20 | 0.00 | - | 1 | 23 | 23.29% |
EA240405C00130000 | 2024-03-28 11:02AM EDT | 130.00 | 3.41 | 2.00 | 3.70 | +0.64 | +23.10% | 1 | 11 | 27.08% |
EA240405C00131000 | 2024-03-28 3:37PM EDT | 131.00 | 2.50 | 2.30 | 2.55 | +1.03 | +70.07% | 48 | 22 | 20.24% |
EA240405C00132000 | 2024-03-28 3:59PM EDT | 132.00 | 1.72 | 1.70 | 1.80 | +0.36 | +26.47% | 49 | 57 | 18.43% |
EA240405C00133000 | 2024-03-28 3:51PM EDT | 133.00 | 1.15 | 1.15 | 1.25 | +0.49 | +74.24% | 53 | 7 | 17.95% |
EA240405C00134000 | 2024-03-28 3:47PM EDT | 134.00 | 0.81 | 0.70 | 0.85 | +0.24 | +42.11% | 9 | 16 | 17.99% |
EA240405C00135000 | 2024-03-28 3:31PM EDT | 135.00 | 0.55 | 0.45 | 0.55 | +0.17 | +44.74% | 20 | 123 | 17.97% |
EA240405C00136000 | 2024-03-28 3:35PM EDT | 136.00 | 0.33 | 0.25 | 0.35 | +0.16 | +94.12% | 52 | 108 | 18.19% |
EA240405C00137000 | 2024-03-28 3:16PM EDT | 137.00 | 0.20 | 0.10 | 0.20 | -0.01 | -4.76% | 13 | 36 | 18.02% |
EA240405C00138000 | 2024-03-26 11:52AM EDT | 138.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 93 | 19.34% |
EA240405C00139000 | 2024-03-18 3:37PM EDT | 139.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 57.91% |
EA240405C00140000 | 2024-03-21 10:47AM EDT | 140.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 1,203 | 39.09% |
EA240405C00141000 | 2024-03-01 3:48PM EDT | 141.00 | 3.70 | 0.00 | 0.75 | 0.00 | - | 14 | 15 | 42.26% |
EA240405C00142000 | 2024-03-14 3:12PM EDT | 142.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 35.99% |
EA240405C00143000 | 2024-03-19 1:38PM EDT | 143.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 48.34% |
EA240405C00145000 | 2024-03-11 11:40AM EDT | 145.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.15% |
EA240405C00146000 | 2024-03-18 12:24PM EDT | 146.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 60 | 34 | 56.93% |
EA240405C00147000 | 2024-02-29 1:42PM EDT | 147.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 1 | 53.27% |
EA240405C00148000 | 2024-03-18 12:24PM EDT | 148.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 60 | 0 | 55.76% |
EA240405C00149000 | 2024-03-04 12:06PM EDT | 149.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 32 | 58.25% |
EA240405C00150000 | 2024-03-01 1:11PM EDT | 150.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 51.76% |
EA240405C00152500 | 2024-03-04 12:30PM EDT | 152.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 57.13% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
EA240405P00110000 | 2024-02-29 3:03PM EDT | 110.00 | 0.21 | 0.00 | 1.90 | 0.00 | - | - | 1 | 102.34% |
EA240405P00120000 | 2024-03-19 10:41AM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 68.26% |
EA240405P00123000 | 2024-03-18 1:01PM EDT | 123.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | - | 8 | 56.74% |
EA240405P00124000 | 2024-03-26 9:50AM EDT | 124.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 249 | 52.83% |
EA240405P00125000 | 2024-03-27 1:12PM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 218 | 66.97% |
EA240405P00126000 | 2024-03-28 12:12PM EDT | 126.00 | 0.06 | 0.00 | 0.95 | -0.09 | -60.00% | 18 | 29 | 42.63% |
EA240405P00127000 | 2024-03-28 12:12PM EDT | 127.00 | 0.10 | 0.00 | 1.20 | -0.24 | -70.59% | 14 | 101 | 42.87% |
EA240405P00128000 | 2024-03-28 12:12PM EDT | 128.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 10 | 228 | 18.21% |
EA240405P00129000 | 2024-03-28 3:42PM EDT | 129.00 | 0.22 | 0.15 | 0.25 | -0.36 | -62.07% | 5 | 41 | 17.73% |
EA240405P00130000 | 2024-03-28 3:02PM EDT | 130.00 | 0.37 | 0.25 | 1.25 | -0.30 | -44.78% | 9 | 344 | 30.27% |
EA240405P00131000 | 2024-03-28 3:54PM EDT | 131.00 | 0.55 | 0.50 | 0.65 | -0.46 | -45.54% | 10 | 41 | 16.97% |
EA240405P00132000 | 2024-03-28 3:53PM EDT | 132.00 | 0.80 | 0.85 | 0.95 | -0.67 | -45.58% | 27 | 80 | 16.09% |
EA240405P00133000 | 2024-03-28 3:59PM EDT | 133.00 | 1.31 | 1.35 | 1.45 | -1.49 | -53.21% | 134 | 48 | 16.29% |
EA240405P00134000 | 2024-03-28 3:06PM EDT | 134.00 | 2.05 | 1.90 | 2.05 | -0.82 | -28.57% | 454 | 40 | 16.21% |
EA240405P00135000 | 2024-03-28 1:51PM EDT | 135.00 | 2.49 | 2.35 | 2.80 | -1.18 | -32.15% | 2 | 63 | 16.70% |
EA240405P00136000 | 2024-03-28 11:19AM EDT | 136.00 | 3.37 | 3.20 | 4.70 | -0.99 | -22.71% | 1 | 44 | 34.25% |
EA240405P00137000 | 2024-03-26 3:17PM EDT | 137.00 | 5.98 | 3.10 | 4.70 | 0.00 | - | 1 | 82 | 21.88% |
EA240405P00138000 | 2024-03-27 3:16PM EDT | 138.00 | 6.10 | 3.20 | 6.00 | 0.00 | - | 5 | 5 | 30.96% |
EA240405P00139000 | 2024-03-25 2:18PM EDT | 139.00 | 7.90 | 4.30 | 7.70 | 0.00 | - | 4 | 0 | 46.22% |
EA240405P00140000 | 2024-03-25 12:20PM EDT | 140.00 | 9.08 | 5.20 | 8.80 | 0.00 | - | 2 | 1 | 51.49% |
EA240405P00141000 | 2024-03-26 2:57PM EDT | 141.00 | 8.40 | 6.40 | 10.00 | 0.00 | - | 110 | 25 | 58.30% |
EA240405P00143000 | 2024-03-28 12:21PM EDT | 143.00 | 10.00 | 8.70 | 12.20 | +6.73 | +205.81% | 1 | 0 | 68.60% |
EA240405P00144000 | 2024-03-18 3:55PM EDT | 144.00 | 10.77 | 9.60 | 13.10 | 0.00 | - | 1 | 0 | 70.36% |
EA240405P00145000 | 2024-03-18 3:55PM EDT | 145.00 | 12.01 | 10.60 | 14.20 | 0.00 | - | 1 | 0 | 75.37% |