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 |
---|---|---|---|---|---|---|---|---|---|---|
FITB250620C00025000 | 2024-04-11 10:10AM EDT | 25.00 | 10.80 | 12.10 | 16.80 | 0.00 | - | - | 1 | 54.47% |
FITB250620C00028000 | 2024-05-06 12:52PM EDT | 28.00 | 11.28 | 10.30 | 10.60 | 0.00 | - | 3 | 4 | 36.06% |
FITB250620C00030000 | 2024-05-24 9:52AM EDT | 30.00 | 8.90 | 7.00 | 9.20 | -0.15 | -1.66% | 43 | 213 | 35.71% |
FITB250620C00032000 | 2024-05-23 1:27PM EDT | 32.00 | 7.40 | 7.50 | 7.80 | 0.00 | - | 11 | 187 | 34.40% |
FITB250620C00035000 | 2024-05-22 10:08AM EDT | 35.00 | 6.30 | 5.70 | 5.90 | 0.00 | - | 53 | 268 | 32.48% |
FITB250620C00037000 | 2024-05-24 9:45AM EDT | 37.00 | 4.70 | 4.60 | 4.90 | -0.55 | -10.48% | 1 | 132 | 32.03% |
FITB250620C00040000 | 2024-05-20 2:23PM EDT | 40.00 | 3.90 | 3.30 | 3.50 | 0.00 | - | 12 | 136 | 30.51% |
FITB250620C00042000 | 2024-05-20 11:36AM EDT | 42.00 | 3.21 | 2.55 | 2.75 | 0.00 | - | 5 | 58 | 29.71% |
FITB250620C00045000 | 2024-05-24 12:15PM EDT | 45.00 | 1.85 | 1.75 | 1.90 | -0.40 | -17.78% | 1 | 509 | 28.98% |
FITB250620C00047000 | 2024-05-17 11:49AM EDT | 47.00 | 1.75 | 1.35 | 1.45 | 0.00 | - | 10 | 31 | 28.44% |
FITB250620C00050000 | 2024-05-17 11:49AM EDT | 50.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 10 | 17 | 56.58% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
FITB250620P00020000 | 2024-04-12 3:47PM EDT | 20.00 | 0.74 | 0.00 | 4.50 | 0.00 | - | 1 | 14 | 72.07% |
FITB250620P00023000 | 2024-05-21 1:10PM EDT | 23.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 4 | 37.53% |
FITB250620P00025000 | 2024-02-26 12:06PM EDT | 25.00 | 1.55 | 1.10 | 1.20 | 0.00 | - | 20 | 20 | 40.65% |
FITB250620P00028000 | 2024-05-10 9:46AM EDT | 28.00 | 1.05 | 1.15 | 1.35 | 0.00 | - | 48 | 54 | 33.77% |
FITB250620P00032000 | 2024-05-20 1:16PM EDT | 32.00 | 1.90 | 2.10 | 2.30 | 0.00 | - | 8 | 14 | 30.71% |
FITB250620P00035000 | 2024-05-20 1:14PM EDT | 35.00 | 2.85 | 3.00 | 3.40 | 0.00 | - | 5 | 31 | 29.22% |
FITB250620P00037000 | 2024-05-23 2:32PM EDT | 37.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 65 | 72 | 27.60% |
FITB250620P00040000 | 2024-05-07 11:27AM EDT | 40.00 | 5.10 | 5.50 | 5.90 | 0.00 | - | 9 | 15 | 26.76% |
FITB250620P00042000 | 2024-04-26 9:35AM EDT | 42.00 | 7.20 | 6.70 | 7.00 | 0.00 | - | 1 | 3 | 24.78% |
FITB250620P00045000 | 2024-04-10 9:53AM EDT | 45.00 | 10.60 | 5.70 | 10.50 | 0.00 | - | - | 24 | 33.50% |
FITB250620P00047000 | 2024-04-15 9:38AM EDT | 47.00 | 12.20 | 8.70 | 9.70 | 0.00 | - | - | 1 | 0.00% |
FITB250620P00050000 | 2024-04-19 10:46AM EDT | 50.00 | 14.20 | 10.50 | 13.40 | 0.00 | - | 33 | 33 | 21.97% |