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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240719C00057500 | 2024-06-26 11:03AM EDT | 2024-07-19 | 2.04 | 1.97 | 2.01 | -0.19 | -8.52% | 67 | 497 | 28.93% |
FTNT240816C00057500 | 2024-06-26 1:08PM EDT | 2024-08-16 | 4.05 | 3.95 | 4.10 | -0.15 | -3.57% | 67 | 200 | 43.81% |
FTNT241018C00057500 | 2024-06-21 12:24PM EDT | 2024-10-18 | 5.40 | 5.15 | 5.30 | 0.00 | - | 2 | 2 | 38.78% |
FTNT241220C00057500 | 2024-06-24 2:19PM EDT | 2024-12-20 | 6.90 | 6.80 | 6.95 | -0.22 | -3.09% | 1 | 28 | 41.52% |
FTNT250117C00057500 | 2024-06-25 1:58PM EDT | 2025-01-17 | 6.90 | 7.25 | 7.40 | -1.00 | -12.66% | 1 | 21 | 41.22% |
FTNT250620C00057500 | 2024-06-20 9:31AM EDT | 2025-06-20 | 10.55 | 9.95 | 10.20 | 0.00 | - | 12 | 32 | 43.63% |
FTNT260116C00057500 | 2024-06-26 10:21AM EDT | 2026-01-16 | 12.85 | 12.60 | 13.20 | -0.45 | -3.38% | 1 | 22 | 45.41% |
FTNT261218C00057500 | 2024-06-06 1:21PM EDT | 2026-12-18 | 18.00 | 16.30 | 17.05 | 0.00 | - | - | 1 | 47.21% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240719P00057500 | 2024-06-26 10:59AM EDT | 2024-07-19 | 1.18 | 1.13 | 1.15 | +0.02 | +1.72% | 35 | 3,281 | 23.98% |
FTNT240816P00057500 | 2024-06-26 1:20PM EDT | 2024-08-16 | 2.89 | 2.86 | 2.90 | +0.10 | +3.58% | 60 | 552 | 36.55% |
FTNT241018P00057500 | 2024-06-26 9:50AM EDT | 2024-10-18 | 3.90 | 3.60 | 3.75 | +0.26 | +7.14% | 34 | 43 | 31.18% |
FTNT241220P00057500 | 2024-06-24 11:03AM EDT | 2024-12-20 | 4.58 | 4.75 | 4.95 | 0.00 | - | 75 | 396 | 32.57% |
FTNT250117P00057500 | 2024-06-25 1:40PM EDT | 2025-01-17 | 4.75 | 5.00 | 5.15 | -0.40 | -7.77% | 1 | 161 | 31.43% |
FTNT250620P00057500 | 2024-06-06 2:01PM EDT | 2025-06-20 | 6.40 | 6.45 | 7.80 | -0.10 | -1.54% | 3 | 14 | 35.50% |
FTNT260116P00057500 | 2024-06-18 2:12PM EDT | 2026-01-16 | 7.89 | 8.25 | 8.55 | 0.00 | - | 10 | 14 | 30.87% |
FTNT261218P00057500 | 2024-06-21 2:21PM EDT | 2026-12-18 | 10.15 | 9.90 | 10.85 | 0.00 | - | 1 | 1 | 30.98% |