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 |
---|---|---|---|---|---|---|---|---|---|---|
FDX240607C00240000 | 2024-05-01 3:59PM EDT | 240.00 | 22.95 | 8.70 | 9.05 | 0.00 | - | - | 4 | 18.64% |
FDX240607C00245000 | 2024-05-22 11:27AM EDT | 245.00 | 7.75 | 5.30 | 5.55 | 0.00 | - | 1 | 1 | 18.84% |
FDX240607C00250000 | 2024-05-23 12:04PM EDT | 250.00 | 2.87 | 2.81 | 3.05 | -1.43 | -33.26% | 5 | 7 | 19.13% |
FDX240607C00255000 | 2024-05-23 11:49AM EDT | 255.00 | 1.55 | 0.93 | 1.46 | -1.66 | -51.71% | 77 | 90 | 19.21% |
FDX240607C00260000 | 2024-05-23 12:06PM EDT | 260.00 | 0.65 | 0.58 | 0.65 | -1.02 | -61.08% | 101 | 479 | 19.67% |
FDX240607C00265000 | 2024-05-22 3:29PM EDT | 265.00 | 0.73 | 0.14 | 0.32 | 0.00 | - | 20 | 761 | 20.95% |
FDX240607C00270000 | 2024-05-22 12:47PM EDT | 270.00 | 0.25 | 0.06 | 0.20 | 0.00 | - | 6 | 68 | 23.15% |
FDX240607C00275000 | 2024-05-20 2:26PM EDT | 275.00 | 0.25 | 0.01 | 0.51 | 0.00 | - | 63 | 100 | 32.69% |
FDX240607C00280000 | 2024-05-23 9:56AM EDT | 280.00 | 0.10 | 0.01 | 0.25 | -0.14 | -58.33% | 4 | 87 | 32.13% |
FDX240607C00285000 | 2024-05-15 2:06PM EDT | 285.00 | 0.17 | 0.02 | 1.02 | 0.00 | - | 6 | 22 | 48.10% |
FDX240607C00290000 | 2024-05-21 1:52PM EDT | 290.00 | 0.11 | 0.01 | 0.16 | 0.00 | - | 1 | 85 | 36.77% |
FDX240607C00300000 | 2024-05-20 1:47PM EDT | 300.00 | 0.02 | 0.01 | 2.18 | 0.00 | - | 9 | 9 | 61.72% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
FDX240607P00210000 | 2024-05-20 10:57AM EDT | 210.00 | 0.26 | 0.01 | 0.52 | 0.00 | - | 1 | 2 | 49.02% |
FDX240607P00220000 | 2024-05-17 2:22PM EDT | 220.00 | 0.22 | 0.01 | 1.55 | 0.00 | - | 5 | 5 | 50.12% |
FDX240607P00230000 | 2024-05-23 11:40AM EDT | 230.00 | 0.26 | 0.24 | 0.73 | -0.04 | -13.33% | 1 | 15 | 28.78% |
FDX240607P00235000 | 2024-05-23 11:20AM EDT | 235.00 | 0.49 | 0.60 | 0.70 | +0.10 | +25.64% | 2 | 91 | 22.32% |
FDX240607P00240000 | 2024-05-23 11:58AM EDT | 240.00 | 1.35 | 1.30 | 1.50 | +0.75 | +125.00% | 4 | 41 | 21.51% |
FDX240607P00245000 | 2024-05-23 10:29AM EDT | 245.00 | 2.05 | 2.87 | 3.10 | +0.45 | +28.12% | 12 | 51 | 21.53% |
FDX240607P00250000 | 2024-05-23 11:47AM EDT | 250.00 | 5.02 | 5.40 | 5.65 | +1.79 | +55.42% | 37 | 56 | 21.97% |
FDX240607P00255000 | 2024-05-21 12:09PM EDT | 255.00 | 5.48 | 8.85 | 10.35 | 0.00 | - | 8 | 28 | 29.62% |
FDX240607P00260000 | 2024-05-22 1:44PM EDT | 260.00 | 10.09 | 13.05 | 13.55 | +0.86 | +9.32% | 1 | 29 | 26.44% |
FDX240607P00265000 | 2024-05-21 10:02AM EDT | 265.00 | 11.65 | 16.55 | 20.00 | 0.00 | - | 21 | 42 | 42.31% |
FDX240607P00270000 | 2024-05-17 11:39AM EDT | 270.00 | 13.68 | 20.80 | 24.90 | 0.00 | - | 3 | 0 | 48.04% |
FDX240607P00275000 | 2024-05-16 10:59AM EDT | 275.00 | 15.80 | 25.75 | 29.70 | 0.00 | - | 4 | 0 | 52.58% |
FDX240607P00280000 | 2024-05-15 12:54PM EDT | 280.00 | 20.95 | 30.85 | 34.65 | 0.00 | - | 1 | 0 | 57.76% |