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 |
---|---|---|---|---|---|---|---|---|---|---|
H240419C00110000 | 2024-02-26 10:45AM EDT | 110.00 | 41.33 | 49.30 | 52.30 | 0.00 | - | 1 | 1 | 106.10% |
H240419C00120000 | 2024-03-14 11:26AM EDT | 120.00 | 36.50 | 37.90 | 42.00 | 0.00 | - | 1 | 1 | 65.19% |
H240419C00125000 | 2024-02-23 10:35AM EDT | 125.00 | 18.00 | 33.00 | 36.80 | 0.00 | - | 1 | 0 | 55.57% |
H240419C00130000 | 2024-03-01 4:12PM EDT | 130.00 | 28.95 | 28.50 | 31.10 | 0.00 | - | 5 | 30 | 71.12% |
H240419C00135000 | 2024-02-27 1:38PM EDT | 135.00 | 16.90 | 24.50 | 27.80 | 0.00 | - | 10 | 10 | 62.01% |
H240419C00140000 | 2024-03-13 3:42PM EDT | 140.00 | 18.56 | 19.50 | 21.90 | 0.00 | - | 1 | 177 | 60.33% |
H240419C00145000 | 2024-03-15 1:33PM EDT | 145.00 | 11.00 | 13.10 | 17.20 | 0.00 | - | 1 | 9 | 52.41% |
H240419C00150000 | 2024-03-15 2:33PM EDT | 150.00 | 7.14 | 10.40 | 10.90 | 0.00 | - | 14 | 25 | 30.13% |
H240419C00155000 | 2024-03-28 12:25PM EDT | 155.00 | 7.00 | 5.00 | 6.70 | +0.01 | +0.14% | 18 | 67 | 25.77% |
H240419C00160000 | 2024-03-28 2:15PM EDT | 160.00 | 3.60 | 3.20 | 3.50 | -0.20 | -5.26% | 8 | 368 | 23.56% |
H240419C00165000 | 2024-03-28 1:40PM EDT | 165.00 | 1.64 | 1.30 | 1.50 | +0.04 | +2.50% | 2 | 53 | 22.41% |
H240419C00170000 | 2024-03-28 1:43PM EDT | 170.00 | 0.64 | 0.45 | 0.60 | -0.11 | -14.67% | 1 | 130 | 22.78% |
H240419C00175000 | 2024-03-26 1:16PM EDT | 175.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 9 | 23.98% |
H240419C00180000 | 2024-03-25 3:55PM EDT | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 30.66% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
H240419P00120000 | 2024-03-18 12:51PM EDT | 120.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3,751 | 383 | 49.02% |
H240419P00125000 | 2024-02-26 1:28PM EDT | 125.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 42.77% |
H240419P00130000 | 2024-03-19 1:28PM EDT | 130.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 40.43% |
H240419P00135000 | 2024-03-19 9:30AM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 50 | 68 | 38.09% |
H240419P00140000 | 2024-03-27 3:55PM EDT | 140.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 85 | 35.99% |
H240419P00145000 | 2024-03-27 3:55PM EDT | 145.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 112 | 26.37% |
H240419P00150000 | 2024-03-28 3:04PM EDT | 150.00 | 0.55 | 0.55 | 0.65 | -0.05 | -8.33% | 1 | 128 | 23.61% |
H240419P00155000 | 2024-03-28 3:04PM EDT | 155.00 | 1.35 | 1.40 | 1.60 | -0.40 | -22.86% | 1 | 92 | 22.24% |
H240419P00160000 | 2024-03-28 3:40PM EDT | 160.00 | 3.20 | 3.30 | 3.50 | +0.20 | +6.67% | 27 | 155 | 21.13% |
H240419P00165000 | 2024-03-28 12:17PM EDT | 165.00 | 5.60 | 6.30 | 7.00 | -1.30 | -18.84% | 6 | 19 | 23.32% |
H240419P00170000 | 2024-03-20 2:45PM EDT | 170.00 | 12.40 | 10.20 | 11.60 | 0.00 | - | 5 | 0 | 29.10% |