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 |
---|---|---|---|---|---|---|---|---|---|---|
FFIV240621C00155000 | 2024-04-30 2:27PM EDT | 155.00 | 16.40 | 13.20 | 18.00 | 0.00 | - | - | 0 | 49.59% |
FFIV240621C00160000 | 2024-05-16 11:43AM EDT | 160.00 | 15.31 | 9.10 | 13.00 | 0.00 | - | 2 | 11 | 39.65% |
FFIV240621C00165000 | 2024-05-17 9:41AM EDT | 165.00 | 10.15 | 6.30 | 7.10 | 0.00 | - | 5 | 31 | 23.57% |
FFIV240621C00170000 | 2024-05-24 12:25PM EDT | 170.00 | 4.05 | 3.10 | 3.70 | +0.05 | +1.25% | 1 | 82 | 20.72% |
FFIV240621C00175000 | 2024-05-23 3:41PM EDT | 175.00 | 1.50 | 1.15 | 1.50 | 0.00 | - | 10 | 86 | 18.90% |
FFIV240621C00180000 | 2024-05-24 10:13AM EDT | 180.00 | 0.80 | 0.25 | 1.60 | -0.42 | -34.43% | 4 | 21 | 27.66% |
FFIV240621C00185000 | 2024-05-20 12:38PM EDT | 185.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 4 | 33 | 25.39% |
FFIV240621C00190000 | 2024-05-21 12:08PM EDT | 190.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 29.57% |
FFIV240621C00195000 | 2024-05-03 12:33PM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 26 | 54.24% |
FFIV240621C00200000 | 2024-05-14 3:36PM EDT | 200.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 60.27% |
FFIV240621C00210000 | 2024-05-08 11:37AM EDT | 210.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 71.35% |
FFIV240621C00220000 | 2024-04-29 1:39PM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 81.42% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
FFIV240621P00115000 | 2024-04-30 9:47AM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 68.56% |
FFIV240621P00140000 | 2024-05-06 1:26PM EDT | 140.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 10 | 71.72% |
FFIV240621P00145000 | 2024-05-01 1:53PM EDT | 145.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | - | 1 | 42.41% |
FFIV240621P00150000 | 2024-05-23 12:59PM EDT | 150.00 | 0.41 | 0.05 | 4.80 | 0.00 | - | 3 | 4 | 53.69% |
FFIV240621P00155000 | 2024-05-23 3:49PM EDT | 155.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 27.49% |
FFIV240621P00160000 | 2024-05-21 12:02PM EDT | 160.00 | 0.44 | 0.40 | 0.80 | 0.00 | - | 1 | 86 | 22.27% |
FFIV240621P00165000 | 2024-05-24 1:00PM EDT | 165.00 | 1.00 | 1.10 | 1.60 | +0.15 | +17.65% | 1 | 79 | 19.75% |
FFIV240621P00170000 | 2024-05-23 1:17PM EDT | 170.00 | 2.85 | 2.65 | 3.30 | 0.00 | - | 3 | 32 | 17.96% |
FFIV240621P00175000 | 2024-05-20 2:55PM EDT | 175.00 | 3.20 | 5.50 | 6.50 | 0.00 | - | 4 | 37 | 18.26% |
FFIV240621P00180000 | 2024-05-16 12:51PM EDT | 180.00 | 6.95 | 8.00 | 12.00 | 0.00 | - | 1 | 7 | 29.81% |
FFIV240621P00185000 | 2024-04-29 2:48PM EDT | 185.00 | 8.60 | 13.00 | 17.50 | 0.00 | - | - | 16 | 40.86% |
FFIV240621P00190000 | 2024-04-29 1:03PM EDT | 190.00 | 10.60 | 18.00 | 22.50 | 0.00 | - | - | 3 | 47.80% |