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 |
---|---|---|---|---|---|---|---|---|---|---|
GM250321C00023000 | 2024-04-26 2:08PM EDT | 23.00 | 23.94 | 21.30 | 23.95 | 0.00 | - | 1 | 1 | 51.86% |
GM250321C00030000 | 2024-04-30 1:44PM EDT | 30.00 | 15.90 | 15.35 | 16.70 | 0.00 | - | 15 | 39 | 48.46% |
GM250321C00033000 | 2024-04-22 3:11PM EDT | 33.00 | 12.80 | 12.20 | 15.00 | 0.00 | - | 2 | 3 | 52.39% |
GM250321C00035000 | 2024-04-29 3:01PM EDT | 35.00 | 13.19 | 11.35 | 12.60 | 0.00 | - | 7 | 8 | 43.10% |
GM250321C00038000 | 2024-04-30 12:26PM EDT | 38.00 | 9.75 | 8.85 | 11.20 | 0.00 | - | 2 | 171 | 46.56% |
GM250321C00040000 | 2024-05-01 1:57PM EDT | 40.00 | 8.37 | 7.90 | 9.90 | 0.00 | - | 1 | 116 | 45.15% |
GM250321C00042000 | 2024-05-07 11:38AM EDT | 42.00 | 7.80 | 6.25 | 7.60 | 0.00 | - | 11 | 123 | 36.90% |
GM250321C00045000 | 2024-05-07 1:09PM EDT | 45.00 | 5.95 | 4.70 | 5.75 | 0.00 | - | 22 | 246 | 34.28% |
GM250321C00047000 | 2024-05-07 1:58PM EDT | 47.00 | 4.95 | 3.90 | 5.85 | 0.00 | - | 36 | 110 | 39.78% |
GM250321C00050000 | 2024-05-08 1:40PM EDT | 50.00 | 3.47 | 2.92 | 4.30 | -0.08 | -2.25% | 19 | 624 | 36.80% |
GM250321C00052500 | 2024-04-30 9:30AM EDT | 52.50 | 2.99 | 2.44 | 2.81 | 0.00 | - | 5 | 450 | 32.04% |
GM250321C00055000 | 2024-05-08 12:52PM EDT | 55.00 | 2.11 | 1.68 | 2.19 | +0.07 | +3.43% | 20 | 582 | 31.74% |
GM250321C00060000 | 2024-04-29 2:42PM EDT | 60.00 | 1.55 | 1.04 | 1.42 | 0.00 | - | 1 | 480 | 32.26% |
GM250321C00065000 | 2024-04-30 11:54AM EDT | 65.00 | 0.70 | 0.42 | 0.81 | 0.00 | - | 2 | 15 | 31.57% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GM250321P00023000 | 2024-05-06 9:30AM EDT | 23.00 | 0.19 | 0.12 | 0.40 | 0.00 | - | 2 | 12 | 47.61% |
GM250321P00025000 | 2024-04-17 2:35PM EDT | 25.00 | 0.40 | 0.00 | 0.52 | 0.00 | - | - | 5 | 45.31% |
GM250321P00030000 | 2024-05-03 3:15PM EDT | 30.00 | 0.54 | 0.30 | 0.70 | 0.00 | - | 10 | 878 | 36.43% |
GM250321P00033000 | 2024-04-25 1:10PM EDT | 33.00 | 0.89 | 0.00 | 1.13 | 0.00 | - | 2 | 108 | 34.91% |
GM250321P00035000 | 2024-05-07 1:08PM EDT | 35.00 | 1.06 | 1.07 | 1.25 | 0.00 | - | 4 | 262 | 31.45% |
GM250321P00038000 | 2024-04-29 2:44PM EDT | 38.00 | 1.57 | 1.62 | 2.07 | 0.00 | - | 1 | 425 | 31.19% |
GM250321P00040000 | 2024-05-06 11:59AM EDT | 40.00 | 2.33 | 2.17 | 2.50 | 0.00 | - | 11 | 1,240 | 29.11% |
GM250321P00042000 | 2024-04-30 2:28PM EDT | 42.00 | 3.20 | 2.82 | 3.85 | 0.00 | - | 17 | 65 | 32.45% |
GM250321P00045000 | 2024-05-07 2:56PM EDT | 45.00 | 4.09 | 2.23 | 4.20 | 0.00 | - | 901 | 1,116 | 25.27% |
GM250321P00047000 | 2024-04-30 9:44AM EDT | 47.00 | 5.15 | 5.00 | 5.95 | 0.00 | - | 173 | 194 | 28.77% |
GM250321P00050000 | 2024-05-02 9:44AM EDT | 50.00 | 7.05 | 6.75 | 6.95 | 0.00 | - | 1 | 140 | 22.67% |
GM250321P00052500 | 2024-04-23 11:32AM EDT | 52.50 | 8.90 | 8.10 | 9.25 | 0.00 | - | - | 1 | 25.44% |
GM250321P00055000 | 2024-04-15 9:45AM EDT | 55.00 | 12.10 | 10.35 | 11.30 | 0.00 | - | 1 | 0 | 25.73% |
GM250321P00060000 | 2024-03-28 10:28AM EDT | 60.00 | 15.05 | 13.50 | 15.35 | 0.00 | - | 23 | 14 | 22.14% |
GM250321P00065000 | 2024-04-25 2:29PM EDT | 65.00 | 19.45 | 19.10 | 20.30 | 0.00 | - | 1 | 0 | 25.71% |