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 |
---|---|---|---|---|---|---|---|---|---|---|
HPE240920C00013000 | 2024-05-01 3:03PM EDT | 13.00 | 3.95 | 3.20 | 6.80 | 0.00 | - | 1 | 2 | 53.71% |
HPE240920C00014000 | 2024-05-22 2:10PM EDT | 14.00 | 4.00 | 3.90 | 4.20 | -0.10 | -2.44% | 3 | 17 | 52.73% |
HPE240920C00015000 | 2024-05-31 3:58PM EDT | 15.00 | 3.37 | 3.20 | 3.40 | -0.43 | -11.32% | 6 | 43 | 49.51% |
HPE240920C00016000 | 2024-05-28 10:14AM EDT | 16.00 | 2.55 | 2.50 | 2.70 | -0.62 | -19.56% | 2 | 61 | 47.51% |
HPE240920C00017000 | 2024-05-31 12:39PM EDT | 17.00 | 1.89 | 1.95 | 2.10 | -0.86 | -31.27% | 104 | 285 | 46.19% |
HPE240920C00018000 | 2024-05-31 3:23PM EDT | 18.00 | 1.50 | 1.50 | 1.65 | -0.70 | -31.82% | 756 | 2,287 | 46.53% |
HPE240920C00019000 | 2024-05-31 3:53PM EDT | 19.00 | 1.22 | 1.15 | 1.25 | -0.50 | -29.07% | 197 | 838 | 45.95% |
HPE240920C00020000 | 2024-05-31 3:58PM EDT | 20.00 | 0.95 | 0.90 | 0.95 | -0.40 | -29.63% | 1,320 | 4,883 | 46.00% |
HPE240920C00021000 | 2024-05-31 1:06PM EDT | 21.00 | 0.72 | 0.65 | 0.75 | -0.28 | -28.00% | 444 | 2,894 | 47.12% |
HPE240920C00022000 | 2024-05-31 3:57PM EDT | 22.00 | 0.52 | 0.50 | 0.60 | -0.27 | -34.18% | 59 | 263 | 48.34% |
HPE240920C00023000 | 2024-05-31 12:25PM EDT | 23.00 | 0.37 | 0.35 | 0.50 | -0.28 | -43.08% | 110 | 584 | 50.15% |
HPE240920C00024000 | 2024-05-31 10:20AM EDT | 24.00 | 0.15 | 0.30 | 0.35 | -0.37 | -71.15% | 1 | 3,565 | 48.93% |
HPE240920C00025000 | 2024-05-31 3:36PM EDT | 25.00 | 0.28 | 0.20 | 0.30 | -0.15 | -34.88% | 83 | 216 | 50.78% |
HPE240920C00030000 | 2024-05-30 3:58PM EDT | 30.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 149 | 123 | 60.06% |
HPE240920C00035000 | 2024-05-30 3:55PM EDT | 35.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 136 | 136 | 58.79% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
HPE240920P00013000 | 2024-05-31 1:16PM EDT | 13.00 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 250 | 1 | 48.24% |
HPE240920P00014000 | 2024-05-03 12:25PM EDT | 14.00 | 0.39 | 0.30 | 0.40 | +0.04 | +11.43% | 4 | 257 | 46.48% |
HPE240920P00015000 | 2024-05-31 11:25AM EDT | 15.00 | 0.61 | 0.50 | 0.60 | +0.30 | +96.77% | 12 | 1,013 | 44.34% |
HPE240920P00016000 | 2024-05-31 1:32PM EDT | 16.00 | 0.92 | 0.80 | 0.95 | +0.47 | +104.44% | 11 | 193 | 44.58% |
HPE240920P00017000 | 2024-05-30 3:44PM EDT | 17.00 | 1.43 | 1.25 | 1.35 | +0.38 | +36.19% | 4 | 79 | 43.56% |
HPE240920P00018000 | 2024-05-31 3:40PM EDT | 18.00 | 1.85 | 1.75 | 1.90 | +0.51 | +38.06% | 69 | 155 | 43.95% |
HPE240920P00019000 | 2024-05-31 3:57PM EDT | 19.00 | 2.45 | 2.40 | 2.55 | +0.61 | +33.15% | 70 | 73 | 44.68% |
HPE240920P00020000 | 2024-05-30 12:34PM EDT | 20.00 | 2.55 | 3.10 | 3.30 | 0.00 | - | 27 | 108 | 46.05% |
HPE240920P00021000 | 2024-05-16 9:33AM EDT | 21.00 | 3.90 | 2.25 | 4.10 | +0.40 | +11.43% | 1 | 3 | 47.17% |
HPE240920P00022000 | 2024-05-31 9:49AM EDT | 22.00 | 5.00 | 2.80 | 5.00 | +1.10 | +28.21% | 1 | 222 | 50.00% |
HPE240920P00024000 | 2024-05-31 9:43AM EDT | 24.00 | 6.60 | 6.50 | 6.80 | +0.81 | +13.99% | 3 | 1 | 53.03% |