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 |
---|---|---|---|---|---|---|---|---|---|---|
IBM240503C00205000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 781 | 134.38% |
IBM240510C00205000 | 2024-05-03 11:17AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.10 | -76.92% | 3 | 791 | 53.13% |
IBM240517C00205000 | 2024-05-03 10:35AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 3,285 | 42.97% |
IBM240524C00205000 | 2024-05-02 1:16PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 833 | 36.52% |
IBM240531C00205000 | 2024-04-25 10:54AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.13 | 0.00 | - | 22 | 68 | 36.18% |
IBM240621C00205000 | 2024-05-03 11:01AM EDT | 2024-06-21 | 0.13 | 0.01 | 0.26 | +0.03 | +30.00% | 1 | 692 | 30.81% |
IBM240719C00205000 | 2024-05-02 9:52AM EDT | 2024-07-19 | 0.10 | 0.07 | 0.31 | 0.00 | - | 2 | 780 | 25.44% |
IBM240920C00205000 | 2024-05-02 3:55PM EDT | 2024-09-20 | 0.63 | 0.68 | 0.73 | 0.00 | - | 10 | 1,208 | 22.49% |
IBM241018C00205000 | 2024-05-02 3:55PM EDT | 2024-10-18 | 0.93 | 1.00 | 1.05 | 0.00 | - | 4 | 403 | 22.38% |
IBM250117C00205000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 2.45 | 2.37 | 2.47 | +0.27 | +12.39% | 21 | 245 | 22.92% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
IBM240503P00205000 | 2024-04-26 2:31PM EDT | 2024-05-03 | 37.35 | 38.60 | 40.20 | 0.00 | - | 14 | 0 | 222.07% |
IBM240510P00205000 | 2024-04-25 1:22PM EDT | 2024-05-10 | 38.17 | 39.80 | 41.70 | 0.00 | - | 1 | 1 | 115.67% |
IBM240517P00205000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 38.97 | 39.90 | 41.45 | 0.00 | - | 1 | 103 | 83.40% |
IBM240531P00205000 | 2024-04-24 1:04PM EDT | 2024-05-31 | 24.55 | 39.65 | 41.65 | 0.00 | - | 1 | 1 | 59.72% |
IBM240621P00205000 | 2024-04-23 2:20PM EDT | 2024-06-21 | 25.25 | 40.25 | 41.40 | 0.00 | - | 32 | 92 | 51.07% |
IBM240719P00205000 | 2024-04-17 11:22AM EDT | 2024-07-19 | 24.20 | 39.90 | 41.50 | 0.00 | - | 50 | 293 | 41.44% |
IBM240920P00205000 | 2024-04-26 3:17PM EDT | 2024-09-20 | 40.00 | 40.05 | 41.80 | 0.00 | - | 1 | 11 | 32.03% |
IBM241018P00205000 | 2024-04-25 3:14PM EDT | 2024-10-18 | 38.10 | 39.90 | 41.95 | 0.00 | - | 1 | 26 | 29.78% |
IBM250117P00205000 | 2024-05-02 10:48AM EDT | 2025-01-17 | 43.32 | 40.55 | 41.45 | 0.00 | - | 1 | 71 | 22.58% |