Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
FCX240328C00042000 | 2024-03-28 2:33PM EDT | 2024-03-28 | 5.08 | 4.95 | 5.10 | +1.28 | +33.68% | 178 | 533 | 50.00% |
FCX240405C00042000 | 2024-03-28 2:47PM EDT | 2024-04-05 | 5.06 | 5.05 | 5.15 | +1.67 | +49.26% | 14 | 370 | 42.19% |
FCX240412C00042000 | 2024-03-28 10:53AM EDT | 2024-04-12 | 4.90 | 4.90 | 5.20 | +1.65 | +50.77% | 5 | 160 | 36.52% |
FCX240419C00042000 | 2024-03-28 1:44PM EDT | 2024-04-19 | 5.05 | 5.15 | 5.25 | +1.05 | +26.25% | 61 | 4,971 | 33.59% |
FCX240426C00042000 | 2024-03-28 12:36PM EDT | 2024-04-26 | 5.35 | 5.35 | 5.50 | +1.25 | +30.49% | 21 | 93 | 39.16% |
FCX240503C00042000 | 2024-03-28 12:54PM EDT | 2024-05-03 | 5.56 | 5.50 | 5.65 | +1.19 | +27.23% | 72 | 2 | 39.50% |
FCX240517C00042000 | 2024-03-28 2:19PM EDT | 2024-05-17 | 5.81 | 5.80 | 5.90 | +1.02 | +21.29% | 103 | 12,289 | 39.06% |
FCX240621C00042000 | 2024-03-28 2:31PM EDT | 2024-06-21 | 6.60 | 6.45 | 6.75 | +1.10 | +20.00% | 88 | 11,915 | 42.38% |
FCX240719C00042000 | 2024-03-26 12:44PM EDT | 2024-07-19 | 5.35 | 6.90 | 7.00 | 0.00 | - | 1 | 36 | 39.75% |
FCX240816C00042000 | 2024-03-28 12:53PM EDT | 2024-08-16 | 7.45 | 7.40 | 7.50 | +1.06 | +16.59% | 126 | 703 | 40.72% |
FCX240920C00042000 | 2024-03-28 12:16PM EDT | 2024-09-20 | 8.00 | 7.95 | 8.10 | +0.90 | +12.68% | 8 | 1,666 | 41.82% |
FCX241115C00042000 | 2024-03-25 9:41AM EDT | 2024-11-15 | 8.42 | 8.80 | 8.90 | 0.00 | - | 1 | 18 | 42.55% |
FCX250117C00042000 | 2024-03-28 2:37PM EDT | 2025-01-17 | 9.60 | 9.50 | 9.65 | +1.20 | +14.29% | 27 | 6,048 | 42.77% |
FCX250620C00042000 | 2024-03-27 3:41PM EDT | 2025-06-20 | 10.40 | 11.20 | 11.40 | 0.00 | - | 20 | 1,025 | 44.10% |
FCX260116C00042000 | 2024-03-28 12:33PM EDT | 2026-01-16 | 12.60 | 11.90 | 13.25 | +1.00 | +8.62% | 5 | 187 | 44.64% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
FCX240328P00042000 | 2024-03-27 2:57PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.06 | 0.00 | - | 22 | 1,743 | 115.63% |
FCX240405P00042000 | 2024-03-28 2:48PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 162 | 35.94% |
FCX240412P00042000 | 2024-03-28 12:29PM EDT | 2024-04-12 | 0.07 | 0.04 | 0.07 | -0.10 | -58.82% | 55 | 102 | 33.79% |
FCX240419P00042000 | 2024-03-28 2:31PM EDT | 2024-04-19 | 0.13 | 0.10 | 0.12 | -0.08 | -38.10% | 60 | 1,764 | 31.84% |
FCX240426P00042000 | 2024-03-28 2:48PM EDT | 2024-04-26 | 0.38 | 0.35 | 0.38 | -0.16 | -31.37% | 28 | 304 | 38.53% |
FCX240503P00042000 | 2024-03-25 2:14PM EDT | 2024-05-03 | 0.60 | 0.42 | 0.50 | -0.22 | -26.83% | 70 | 18 | 38.14% |
FCX240517P00042000 | 2024-03-28 1:40PM EDT | 2024-05-17 | 0.63 | 0.63 | 0.66 | -0.23 | -26.74% | 122 | 4,286 | 36.08% |
FCX240621P00042000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 1.14 | 1.10 | 1.13 | -0.21 | -15.56% | 309 | 4,027 | 35.08% |
FCX240719P00042000 | 2024-03-28 2:08PM EDT | 2024-07-19 | 1.45 | 1.39 | 1.44 | -0.41 | -22.04% | 4 | 335 | 34.30% |
FCX240816P00042000 | 2024-03-26 10:30AM EDT | 2024-08-16 | 2.40 | 1.82 | 1.85 | 0.00 | - | 10 | 120 | 35.11% |
FCX240920P00042000 | 2024-03-28 12:51PM EDT | 2024-09-20 | 2.19 | 2.15 | 2.21 | -0.28 | -11.34% | 40 | 623 | 34.77% |
FCX241115P00042000 | 2024-03-27 3:10PM EDT | 2024-11-15 | 3.16 | 2.81 | 2.91 | 0.00 | - | 2 | 23 | 35.77% |
FCX250117P00042000 | 2024-03-27 12:18PM EDT | 2025-01-17 | 3.47 | 3.30 | 3.35 | -0.38 | -9.87% | 1 | 6,052 | 34.74% |
FCX250620P00042000 | 2024-03-26 2:29PM EDT | 2025-06-20 | 5.12 | 4.40 | 4.60 | 0.00 | - | 5 | 1,218 | 34.99% |
FCX260116P00042000 | 2024-03-19 2:40PM EDT | 2026-01-16 | 6.50 | 5.65 | 5.80 | 0.00 | - | 4 | 1,057 | 34.23% |