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 |
---|---|---|---|---|---|---|---|---|---|---|
GILD240719C00055000 | 2024-06-24 10:13AM EDT | 55.00 | 16.85 | 14.50 | 15.15 | 0.00 | - | 1 | 6 | 78.96% |
GILD240719C00057500 | 2024-06-03 1:29PM EDT | 57.50 | 6.05 | 11.90 | 12.20 | 0.00 | - | 2 | 0 | 59.52% |
GILD240719C00060000 | 2024-06-24 11:06AM EDT | 60.00 | 11.69 | 8.95 | 9.70 | 0.00 | - | 200 | 360 | 53.13% |
GILD240719C00062500 | 2024-06-25 11:41AM EDT | 62.50 | 7.60 | 7.10 | 7.35 | -1.60 | -17.39% | 2 | 406 | 45.51% |
GILD240719C00065000 | 2024-06-26 9:39AM EDT | 65.00 | 5.40 | 4.65 | 4.90 | -1.30 | -19.40% | 4 | 2,161 | 34.72% |
GILD240719C00067500 | 2024-06-26 10:05AM EDT | 67.50 | 2.75 | 2.64 | 2.91 | -1.80 | -39.56% | 29 | 16,950 | 29.66% |
GILD240719C00070000 | 2024-06-26 10:07AM EDT | 70.00 | 1.26 | 1.30 | 1.36 | -0.94 | -41.96% | 300 | 10,617 | 25.51% |
GILD240719C00072500 | 2024-06-26 10:04AM EDT | 72.50 | 0.55 | 0.50 | 0.55 | -0.65 | -54.17% | 10 | 4,008 | 24.56% |
GILD240719C00075000 | 2024-06-26 9:51AM EDT | 75.00 | 0.25 | 0.16 | 0.19 | -0.18 | -41.86% | 17 | 2,920 | 24.32% |
GILD240719C00080000 | 2024-06-25 3:47PM EDT | 80.00 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 52 | 1,243 | 30.86% |
GILD240719C00085000 | 2024-06-25 3:49PM EDT | 85.00 | 0.04 | 0.01 | 0.06 | -0.09 | -69.23% | 4 | 47 | 39.84% |
GILD240719C00090000 | 2024-06-20 3:31PM EDT | 90.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 2 | 52.73% |
GILD240719C00100000 | 2024-06-20 11:24AM EDT | 100.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 1 | 60.16% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GILD240719P00045000 | 2024-05-07 2:17PM EDT | 45.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 5 | 93.75% |
GILD240719P00050000 | 2024-05-21 3:59PM EDT | 50.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | - | 2 | 95.70% |
GILD240719P00055000 | 2024-06-21 12:10PM EDT | 55.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 17 | 87 | 42.97% |
GILD240719P00057500 | 2024-06-25 2:11PM EDT | 57.50 | 0.04 | 0.01 | 0.21 | +0.02 | +100.00% | 11 | 266 | 46.78% |
GILD240719P00060000 | 2024-06-25 3:34PM EDT | 60.00 | 0.03 | 0.02 | 0.18 | -0.01 | -25.00% | 4 | 1,955 | 36.52% |
GILD240719P00062500 | 2024-06-25 3:26PM EDT | 62.50 | 0.07 | 0.06 | 0.16 | -0.01 | -12.50% | 32 | 2,563 | 27.15% |
GILD240719P00065000 | 2024-06-26 9:59AM EDT | 65.00 | 0.19 | 0.19 | 0.24 | +0.05 | +35.71% | 15 | 3,768 | 20.95% |
GILD240719P00067500 | 2024-06-25 3:49PM EDT | 67.50 | 0.58 | 0.66 | 0.72 | +0.19 | +48.72% | 37 | 2,253 | 19.19% |
GILD240719P00070000 | 2024-06-26 9:59AM EDT | 70.00 | 1.52 | 1.61 | 1.67 | +0.42 | +38.18% | 70 | 1,630 | 15.50% |
GILD240719P00072500 | 2024-06-25 10:11AM EDT | 72.50 | 3.13 | 3.45 | 3.55 | +1.01 | +47.64% | 13 | 182 | 12.31% |
GILD240719P00075000 | 2024-06-21 12:46PM EDT | 75.00 | 5.31 | 5.50 | 5.90 | 0.00 | - | 16 | 17 | 0.00% |
GILD240719P00085000 | 2024-06-12 2:33PM EDT | 85.00 | 21.35 | 14.60 | 16.95 | 0.00 | - | - | 0 | 73.05% |