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 |
---|---|---|---|---|---|---|---|---|---|---|
F240816C00006000 | 2024-06-21 2:56PM EDT | 6.00 | 5.80 | 5.90 | 7.80 | 0.00 | - | 1 | 2 | 171.09% |
F240816C00007000 | 2024-06-20 12:21PM EDT | 7.00 | 4.87 | 5.20 | 6.80 | 0.00 | - | 3 | 3 | 161.33% |
F240816C00008000 | 2024-06-25 2:38PM EDT | 8.00 | 4.07 | 3.40 | 5.80 | 0.00 | - | 6 | 5 | 75.39% |
F240816C00009000 | 2024-06-28 3:30PM EDT | 9.00 | 3.53 | 3.15 | 4.80 | +0.28 | +8.62% | 30 | 30 | 105.08% |
F240816C00010000 | 2024-06-28 2:42PM EDT | 10.00 | 2.62 | 2.52 | 2.71 | +0.32 | +13.91% | 7 | 156 | 57.42% |
F240816C00011000 | 2024-06-28 3:43PM EDT | 11.00 | 1.65 | 1.62 | 1.68 | +0.26 | +18.71% | 55 | 2,895 | 36.91% |
F240816C00012000 | 2024-06-28 3:58PM EDT | 12.00 | 0.88 | 0.86 | 0.88 | +0.22 | +33.33% | 886 | 13,433 | 31.84% |
F240816C00013000 | 2024-06-28 3:50PM EDT | 13.00 | 0.36 | 0.36 | 0.37 | +0.12 | +50.00% | 3,521 | 11,099 | 30.57% |
F240816C00014000 | 2024-06-28 3:55PM EDT | 14.00 | 0.13 | 0.11 | 0.15 | +0.05 | +62.50% | 1,567 | 3,130 | 32.42% |
F240816C00015000 | 2024-06-28 3:44PM EDT | 15.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 207 | 779 | 34.38% |
F240816C00016000 | 2024-06-25 2:13PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 76 | 102 | 41.41% |
F240816C00018000 | 2024-06-28 3:11PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 201 | 48.44% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
F240816P00007000 | 2024-06-28 10:58AM EDT | 7.00 | 0.01 | 0.00 | 1.77 | 0.00 | - | 1 | 1 | 208.98% |
F240816P00008000 | 2024-06-26 1:07PM EDT | 8.00 | 0.06 | 0.00 | 1.77 | 0.00 | - | 20 | 35 | 174.61% |
F240816P00009000 | 2024-06-27 11:20AM EDT | 9.00 | 0.02 | 0.02 | 0.32 | 0.00 | - | 2 | 81 | 76.17% |
F240816P00010000 | 2024-06-28 3:00PM EDT | 10.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 36 | 3,016 | 41.41% |
F240816P00011000 | 2024-06-28 3:38PM EDT | 11.00 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 134 | 8,502 | 34.96% |
F240816P00012000 | 2024-06-28 3:57PM EDT | 12.00 | 0.38 | 0.35 | 0.38 | -0.09 | -19.15% | 2,393 | 12,003 | 34.18% |
F240816P00013000 | 2024-06-28 3:59PM EDT | 13.00 | 0.87 | 0.86 | 0.92 | -0.17 | -16.35% | 277 | 377 | 35.65% |
F240816P00014000 | 2024-06-28 3:44PM EDT | 14.00 | 1.92 | 1.54 | 2.13 | +0.32 | +20.00% | 1 | 33 | 65.63% |
F240816P00015000 | 2024-06-28 10:43AM EDT | 15.00 | 2.60 | 2.20 | 2.76 | -0.24 | -8.45% | 6 | 1 | 56.25% |
F240816P00016000 | 2024-06-12 2:34PM EDT | 16.00 | 3.75 | 2.88 | 4.55 | 0.00 | - | 1 | 0 | 63.97% |