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 |
---|---|---|---|---|---|---|---|---|---|---|
IBM240712C00160000 | 2024-06-21 3:00PM EDT | 160.00 | 12.58 | 12.50 | 14.10 | -2.01 | -13.78% | 4 | 0 | 37.95% |
IBM240712C00165000 | 2024-06-21 3:00PM EDT | 165.00 | 7.93 | 7.70 | 9.25 | -0.92 | -10.40% | 3 | 12 | 29.11% |
IBM240712C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 4.65 | 3.85 | 4.80 | -1.31 | -21.98% | 49 | 194 | 21.45% |
IBM240712C00175000 | 2024-06-21 3:14PM EDT | 175.00 | 1.75 | 1.69 | 2.28 | -1.21 | -40.88% | 840 | 268 | 20.96% |
IBM240712C00180000 | 2024-06-21 2:29PM EDT | 180.00 | 0.67 | 0.53 | 0.80 | -0.57 | -45.97% | 26 | 218 | 19.92% |
IBM240712C00185000 | 2024-06-21 3:55PM EDT | 185.00 | 0.22 | 0.20 | 0.28 | -0.25 | -53.19% | 4 | 66 | 20.61% |
IBM240712C00190000 | 2024-06-20 11:27AM EDT | 190.00 | 0.24 | 0.01 | 0.12 | +0.24 | - | - | 3 | 22.36% |
IBM240712C00200000 | 2024-06-18 9:55AM EDT | 200.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 41.50% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
IBM240712P00135000 | 2024-06-04 3:58PM EDT | 135.00 | 0.16 | 0.00 | 0.47 | 0.00 | - | 8 | 8 | 55.81% |
IBM240712P00140000 | 2024-06-03 11:15AM EDT | 140.00 | 0.20 | 0.00 | 0.48 | 0.00 | - | 10 | 10 | 55.91% |
IBM240712P00145000 | 2024-06-03 12:36PM EDT | 145.00 | 0.27 | 0.00 | 0.49 | 0.00 | - | 2 | 2 | 48.44% |
IBM240712P00150000 | 2024-06-06 11:57AM EDT | 150.00 | 0.23 | 0.00 | 0.51 | 0.00 | - | 3 | 13 | 41.16% |
IBM240712P00155000 | 2024-06-20 12:37PM EDT | 155.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 3 | 19 | 26.91% |
IBM240712P00160000 | 2024-06-20 3:45PM EDT | 160.00 | 0.23 | 0.12 | 0.25 | 0.00 | - | 16 | 73 | 21.49% |
IBM240712P00165000 | 2024-06-21 2:22PM EDT | 165.00 | 0.59 | 0.47 | 0.66 | +0.06 | +11.32% | 2 | 73 | 19.29% |
IBM240712P00170000 | 2024-06-21 2:32PM EDT | 170.00 | 1.78 | 1.47 | 1.89 | +0.41 | +29.93% | 12 | 77 | 18.51% |
IBM240712P00175000 | 2024-06-21 12:49PM EDT | 175.00 | 4.65 | 3.90 | 5.25 | +1.28 | +37.98% | 2 | 4 | 23.72% |