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 |
---|---|---|---|---|---|---|---|---|---|---|
FANG240712C00170000 | 2024-06-26 3:34PM EDT | 170.00 | 27.65 | 35.10 | 39.10 | 0.00 | - | 1 | 1 | 63.38% |
FANG240712C00187500 | 2024-06-27 2:02PM EDT | 187.50 | 11.20 | 18.60 | 21.30 | 0.00 | - | - | 0 | 66.09% |
FANG240712C00190000 | 2024-07-01 1:42PM EDT | 190.00 | 13.84 | 16.30 | 18.90 | 0.00 | - | 1 | 0 | 61.38% |
FANG240712C00192500 | 2024-06-28 2:19PM EDT | 192.50 | 8.64 | 13.10 | 16.50 | 0.00 | - | 2 | 0 | 56.47% |
FANG240712C00195000 | 2024-06-28 9:41AM EDT | 195.00 | 8.00 | 11.20 | 13.80 | 0.00 | - | 3 | 0 | 48.12% |
FANG240712C00197500 | 2024-07-01 1:31PM EDT | 197.50 | 7.50 | 9.00 | 12.00 | 0.00 | - | 2 | 9 | 48.76% |
FANG240712C00200000 | 2024-07-02 9:52AM EDT | 200.00 | 7.10 | 7.10 | 9.40 | 0.00 | - | 1 | 0 | 40.96% |
FANG240712C00202500 | 2024-07-02 1:02PM EDT | 202.50 | 6.49 | 5.40 | 7.60 | +1.19 | +22.45% | 1 | 0 | 39.62% |
FANG240712C00205000 | 2024-07-03 12:32PM EDT | 205.00 | 4.61 | 3.90 | 4.30 | +1.69 | +57.88% | 8 | 0 | 25.15% |
FANG240712C00210000 | 2024-07-03 12:56PM EDT | 210.00 | 1.54 | 1.50 | 1.80 | +0.52 | +50.98% | 32 | 0 | 23.71% |
FANG240712C00212500 | 2024-07-03 12:42PM EDT | 212.50 | 1.20 | 0.85 | 1.05 | +0.66 | +122.22% | 34 | 0 | 23.32% |
FANG240712C00215000 | 2024-07-03 12:16PM EDT | 215.00 | 0.52 | 0.45 | 1.60 | +0.16 | +44.44% | 6 | 3 | 34.35% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
FANG240712P00170000 | 2024-06-24 12:59PM EDT | 170.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 51 | 0 | 53.32% |
FANG240712P00175000 | 2024-07-02 10:29AM EDT | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 52.73% |
FANG240712P00180000 | 2024-06-21 12:50PM EDT | 180.00 | 0.68 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 62.79% |
FANG240712P00185000 | 2024-07-01 9:30AM EDT | 185.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 60.30% |
FANG240712P00190000 | 2024-07-02 12:55PM EDT | 190.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 10 | 0 | 34.08% |
FANG240712P00192500 | 2024-07-01 1:39PM EDT | 192.50 | 0.33 | 0.05 | 0.40 | 0.00 | - | 10 | 0 | 33.35% |
FANG240712P00195000 | 2024-07-02 12:55PM EDT | 195.00 | 0.31 | 0.15 | 0.30 | 0.00 | - | 50 | 0 | 26.76% |
FANG240712P00197500 | 2024-07-02 3:28PM EDT | 197.50 | 0.55 | 0.25 | 0.45 | 0.00 | - | 94 | 0 | 24.90% |
FANG240712P00200000 | 2024-07-02 3:29PM EDT | 200.00 | 0.95 | 0.00 | 0.70 | 0.00 | - | 36 | 0 | 23.22% |
FANG240712P00202500 | 2024-07-03 12:19PM EDT | 202.50 | 0.90 | 0.85 | 1.15 | -0.88 | -49.44% | 4 | 43 | 22.07% |