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 |
---|---|---|---|---|---|---|---|---|---|---|
GPS260116C00003000 | 2024-04-04 3:09PM EDT | 3.00 | 21.85 | 17.00 | 20.30 | 0.00 | - | 1 | 8 | 73.83% |
GPS260116C00005000 | 2024-04-08 1:45PM EDT | 5.00 | 18.95 | 16.10 | 19.20 | 0.00 | - | 3 | 0 | 112.40% |
GPS260116C00008000 | 2024-03-11 3:34PM EDT | 8.00 | 14.09 | 13.40 | 15.80 | 0.00 | - | 1 | 49 | 76.71% |
GPS260116C00010000 | 2024-05-10 1:42PM EDT | 10.00 | 13.73 | 12.30 | 14.25 | 0.00 | - | 2 | 82 | 76.27% |
GPS260116C00012000 | 2024-05-02 1:51PM EDT | 12.00 | 10.44 | 10.55 | 12.15 | 0.00 | - | 30 | 115 | 63.50% |
GPS260116C00015000 | 2024-05-17 10:37AM EDT | 15.00 | 9.40 | 8.10 | 11.40 | +0.10 | +1.08% | 2 | 123 | 64.75% |
GPS260116C00017000 | 2024-05-17 2:41PM EDT | 17.00 | 8.15 | 8.00 | 9.15 | +0.05 | +0.62% | 6 | 259 | 62.21% |
GPS260116C00020000 | 2024-05-17 9:30AM EDT | 20.00 | 7.05 | 6.55 | 7.35 | -0.10 | -1.40% | 1 | 160 | 58.45% |
GPS260116C00022000 | 2024-05-15 10:44AM EDT | 22.00 | 6.20 | 5.75 | 6.75 | 0.00 | - | 1 | 123 | 58.77% |
GPS260116C00025000 | 2024-05-17 1:15PM EDT | 25.00 | 4.85 | 4.70 | 4.95 | -0.10 | -2.02% | 1 | 259 | 54.32% |
GPS260116C00030000 | 2024-05-14 10:38AM EDT | 30.00 | 3.60 | 3.40 | 4.30 | -0.21 | -5.51% | 1 | 203 | 56.57% |
GPS260116C00035000 | 2024-04-22 9:42AM EDT | 35.00 | 2.37 | 2.46 | 2.83 | 0.00 | - | 5 | 482 | 53.61% |
GPS260116C00040000 | 2024-05-13 2:17PM EDT | 40.00 | 2.01 | 1.80 | 2.28 | 0.00 | - | 1 | 19 | 53.93% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GPS260116P00003000 | 2024-02-14 10:30AM EDT | 3.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 10 | 29 | 91.02% |
GPS260116P00005000 | 2024-02-26 10:46AM EDT | 5.00 | 0.29 | 0.00 | 0.48 | 0.00 | - | 1 | 17 | 73.34% |
GPS260116P00008000 | 2024-05-15 2:01PM EDT | 8.00 | 0.53 | 0.50 | 0.65 | 0.00 | - | 1 | 218 | 64.06% |
GPS260116P00010000 | 2024-04-25 10:08AM EDT | 10.00 | 1.03 | 0.85 | 1.25 | 0.00 | - | 2 | 33 | 63.09% |
GPS260116P00012000 | 2024-05-10 11:13AM EDT | 12.00 | 1.20 | 1.31 | 1.43 | 0.00 | - | 100 | 2,181 | 56.96% |
GPS260116P00015000 | 2024-05-13 1:45PM EDT | 15.00 | 2.14 | 2.21 | 2.38 | 0.00 | - | 1 | 679 | 53.66% |
GPS260116P00017000 | 2024-05-08 1:44PM EDT | 17.00 | 2.92 | 2.98 | 3.15 | 0.00 | - | 5 | 532 | 51.83% |
GPS260116P00020000 | 2024-05-17 2:49PM EDT | 20.00 | 4.50 | 4.30 | 5.45 | +0.10 | +2.27% | 27 | 236 | 53.71% |
GPS260116P00022000 | 2024-05-17 10:21AM EDT | 22.00 | 5.50 | 5.40 | 6.50 | 0.00 | - | 1 | 81 | 52.15% |
GPS260116P00025000 | 2024-05-17 10:51AM EDT | 25.00 | 7.30 | 7.15 | 7.95 | -0.10 | -1.35% | 4 | 190 | 51.88% |
GPS260116P00030000 | 2024-03-21 3:51PM EDT | 30.00 | 7.56 | 11.05 | 11.30 | 0.00 | - | 23 | 38 | 47.97% |
GPS260116P00035000 | 2024-03-20 9:57AM EDT | 35.00 | 11.90 | 14.10 | 16.35 | 0.00 | - | - | 10 | 56.56% |
GPS260116P00040000 | 2024-03-27 2:29PM EDT | 40.00 | 15.07 | 18.65 | 19.60 | 0.00 | - | 4 | 14 | 44.65% |