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 |
---|---|---|---|---|---|---|---|---|---|---|
H240816C00120000 | 2024-02-06 10:32AM EDT | 120.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
H240816C00125000 | 2024-02-14 3:31PM EDT | 125.00 | 14.60 | 33.00 | 33.80 | 0.00 | - | 10 | 10 | 62.34% |
H240816C00130000 | 2024-04-04 3:45PM EDT | 130.00 | 30.10 | 23.80 | 24.40 | 0.00 | - | 4 | 20 | 39.67% |
H240816C00135000 | 2024-02-22 2:45PM EDT | 135.00 | 12.50 | 27.50 | 29.60 | 0.00 | - | 10 | 22 | 66.30% |
H240816C00145000 | 2024-04-30 10:34AM EDT | 145.00 | 14.20 | 12.90 | 13.60 | 0.00 | - | 1 | 34 | 34.63% |
H240816C00150000 | 2024-04-25 10:41AM EDT | 150.00 | 11.80 | 10.20 | 10.70 | 0.00 | - | 5 | 15 | 33.33% |
H240816C00155000 | 2024-04-25 10:41AM EDT | 155.00 | 9.30 | 7.90 | 8.40 | 0.00 | - | 7 | 41 | 32.79% |
H240816C00160000 | 2024-04-29 2:48PM EDT | 160.00 | 7.15 | 5.90 | 6.40 | 0.00 | - | 13 | 71 | 32.09% |
H240816C00165000 | 2024-04-30 11:02AM EDT | 165.00 | 4.90 | 4.30 | 4.80 | 0.00 | - | 122 | 150 | 31.58% |
H240816C00170000 | 2024-04-22 2:46PM EDT | 170.00 | 3.10 | 3.10 | 3.50 | 0.00 | - | 4 | 64 | 31.02% |
H240816C00175000 | 2024-04-22 12:30PM EDT | 175.00 | 2.15 | 2.15 | 2.60 | 0.00 | - | 28 | 28 | 30.99% |
H240816C00180000 | 2024-04-17 1:13PM EDT | 180.00 | 2.00 | 1.60 | 1.85 | 0.00 | - | 2 | 6 | 30.66% |
H240816C00185000 | 2024-04-08 3:24PM EDT | 185.00 | 2.75 | 1.15 | 1.35 | 0.00 | - | 29 | 39 | 30.73% |
H240816C00190000 | 2024-03-27 12:08PM EDT | 190.00 | 2.35 | 1.00 | 1.20 | 0.00 | - | 1 | 2 | 32.41% |
H240816C00195000 | 2024-03-27 1:44PM EDT | 195.00 | 1.60 | 0.70 | 0.90 | 0.00 | - | 1 | 7 | 32.62% |
H240816C00200000 | 2024-04-24 10:03AM EDT | 200.00 | 0.80 | 0.40 | 0.60 | 0.00 | - | - | 1 | 32.08% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
H240816P00085000 | 2024-02-23 12:08PM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 55.86% |
H240816P00095000 | 2024-02-15 10:55AM EDT | 95.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 1 | 85 | 53.52% |
H240816P00100000 | 2024-01-19 12:43PM EDT | 100.00 | 2.20 | 0.35 | 1.45 | 0.00 | - | 1 | 1 | 54.97% |
H240816P00110000 | 2024-03-04 4:10PM EDT | 110.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 1 | 26 | 40.43% |
H240816P00115000 | 2024-04-23 3:11PM EDT | 115.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | 1 | 15 | 34.38% |
H240816P00120000 | 2024-04-02 1:30PM EDT | 120.00 | 1.05 | 1.10 | 1.25 | 0.00 | - | 12 | 14 | 33.18% |
H240816P00125000 | 2024-04-30 3:10PM EDT | 125.00 | 1.86 | 1.60 | 1.75 | 0.00 | - | 2 | 5 | 31.69% |
H240816P00130000 | 2024-04-23 12:45PM EDT | 130.00 | 2.75 | 2.30 | 2.55 | 0.00 | - | 1 | 11 | 30.82% |
H240816P00135000 | 2024-04-24 12:34PM EDT | 135.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 7 | 32 | 29.88% |
H240816P00140000 | 2024-05-02 9:32AM EDT | 140.00 | 4.48 | 4.60 | 4.90 | -0.83 | -15.63% | 4 | 20 | 28.72% |
H240816P00145000 | 2024-05-01 9:59AM EDT | 145.00 | 7.30 | 6.30 | 6.70 | 0.00 | - | 39 | 61 | 28.02% |
H240816P00150000 | 2024-05-01 3:05PM EDT | 150.00 | 8.30 | 8.40 | 8.90 | 0.00 | - | 18 | 18 | 27.27% |
H240816P00155000 | 2024-04-24 11:41AM EDT | 155.00 | 10.30 | 10.60 | 11.60 | 0.00 | - | 5 | 323 | 26.70% |
H240816P00160000 | 2024-05-01 3:08PM EDT | 160.00 | 13.70 | 14.10 | 14.60 | 0.00 | - | 5 | 207 | 25.68% |
H240816P00165000 | 2024-04-26 12:39PM EDT | 165.00 | 16.20 | 16.90 | 18.30 | 0.00 | - | 1 | 5 | 25.64% |