Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
HSY240712C00185000 | 2024-07-08 9:33AM EDT | 2024-07-12 | 1.65 | 1.65 | 1.90 | +0.15 | +10.00% | 7 | 180 | 21.34% |
HSY240719C00185000 | 2024-07-08 9:44AM EDT | 2024-07-19 | 2.75 | 2.85 | 3.10 | +0.05 | +1.85% | 2 | 552 | 22.74% |
HSY240726C00185000 | 2024-07-05 1:27PM EDT | 2024-07-26 | 3.00 | 3.20 | 4.10 | 0.00 | - | 17 | 66 | 24.01% |
HSY240802C00185000 | 2024-07-05 1:27PM EDT | 2024-08-02 | 4.40 | 5.10 | 5.50 | 0.00 | - | 18 | 19 | 27.64% |
HSY240816C00185000 | 2024-07-08 9:47AM EDT | 2024-08-16 | 6.30 | 6.20 | 6.60 | +0.30 | +5.00% | 1 | 639 | 26.78% |
HSY240920C00185000 | 2024-07-05 3:09PM EDT | 2024-09-20 | 7.32 | 7.90 | 8.30 | 0.00 | - | 23 | 95 | 24.65% |
HSY241115C00185000 | 2024-07-02 11:08AM EDT | 2024-11-15 | 11.25 | 11.30 | 12.20 | 0.00 | - | 7 | 108 | 27.48% |
HSY241220C00185000 | 2024-07-01 3:53PM EDT | 2024-12-20 | 11.70 | 12.30 | 13.10 | 0.00 | - | 1 | 23 | 26.23% |
HSY250117C00185000 | 2024-07-05 12:51PM EDT | 2025-01-17 | 12.83 | 13.50 | 14.30 | 0.00 | - | 6 | 192 | 26.50% |
HSY250221C00185000 | 2024-07-05 11:16AM EDT | 2025-02-21 | 14.85 | 15.00 | 17.30 | 0.00 | - | 1 | 10 | 29.55% |
HSY250620C00185000 | 2024-07-05 12:56PM EDT | 2025-06-20 | 18.00 | 18.70 | 20.30 | 0.00 | - | 2 | 3 | 28.16% |
HSY260116C00185000 | 2024-07-05 10:34AM EDT | 2026-01-16 | 23.35 | 24.20 | 25.00 | 0.00 | - | 5 | 141 | 27.45% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
HSY240712P00185000 | 2024-07-05 3:26PM EDT | 2024-07-12 | 3.05 | 1.75 | 2.05 | 0.00 | - | 71 | 185 | 24.37% |
HSY240719P00185000 | 2024-07-08 9:33AM EDT | 2024-07-19 | 2.55 | 2.70 | 2.90 | -1.61 | -38.70% | 4 | 573 | 22.07% |
HSY240726P00185000 | 2024-07-05 3:46PM EDT | 2024-07-26 | 4.23 | 3.30 | 3.80 | 0.00 | - | 4 | 35 | 22.89% |
HSY240802P00185000 | 2024-07-05 12:47PM EDT | 2024-08-02 | 5.90 | 4.60 | 5.60 | 0.00 | - | 2 | 23 | 28.71% |
HSY240809P00185000 | 2024-07-05 11:07AM EDT | 2024-08-09 | 5.00 | 5.10 | 5.80 | -1.23 | -19.74% | 1 | 1 | 26.39% |
HSY240816P00185000 | 2024-07-05 12:48PM EDT | 2024-08-16 | 7.23 | 5.90 | 6.40 | 0.00 | - | 6 | 551 | 26.42% |
HSY240920P00185000 | 2024-07-05 3:52PM EDT | 2024-09-20 | 8.00 | 7.50 | 7.90 | 0.00 | - | 10 | 376 | 23.79% |
HSY241115P00185000 | 2024-07-05 10:13AM EDT | 2024-11-15 | 11.20 | 9.40 | 10.30 | 0.00 | - | 1 | 60 | 23.44% |
HSY241220P00185000 | 2024-06-26 11:10AM EDT | 2024-12-20 | 11.40 | 10.60 | 11.70 | 0.00 | - | 1 | 47 | 23.65% |
HSY250117P00185000 | 2024-07-01 12:33PM EDT | 2025-01-17 | 13.20 | 11.40 | 12.20 | 0.00 | - | 1 | 414 | 22.80% |
HSY250620P00185000 | 2024-06-26 9:30AM EDT | 2025-06-20 | 16.20 | 15.40 | 16.50 | 0.00 | - | 1 | 18 | 23.03% |
HSY260116P00185000 | 2024-07-05 11:29AM EDT | 2026-01-16 | 20.67 | 19.30 | 20.40 | 0.00 | - | 2 | 120 | 22.50% |