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 |
---|---|---|---|---|---|---|---|---|---|---|
IONS250417C00040000 | 2024-10-04 1:50PM EDT | 40.00 | 3.90 | 3.20 | 4.30 | -1.50 | -27.78% | 6 | 4 | 46.83% |
IONS250417C00042500 | 2024-10-04 12:36PM EDT | 42.50 | 3.00 | 2.90 | 3.10 | -0.80 | -21.05% | 7 | 75 | 43.56% |
IONS250417C00045000 | 2024-10-04 10:18AM EDT | 45.00 | 2.05 | 0.95 | 3.30 | -0.45 | -18.00% | 3 | 52 | 51.95% |
IONS250417C00047500 | 2024-09-25 3:50PM EDT | 47.50 | 2.08 | 0.00 | 1.75 | 0.00 | - | 16 | 24 | 42.19% |
IONS250417C00050000 | 2024-10-03 2:23PM EDT | 50.00 | 1.20 | 0.90 | 3.20 | -0.10 | -7.69% | 5 | 38 | 50.22% |
IONS250417C00052500 | 2024-09-16 12:13PM EDT | 52.50 | 1.96 | 0.00 | 1.10 | 0.00 | - | 1 | 7 | 43.36% |
IONS250417C00055000 | 2024-10-04 3:47PM EDT | 55.00 | 0.65 | 0.45 | 0.85 | -0.10 | -13.33% | 3 | 11 | 43.48% |
IONS250417C00060000 | 2024-10-04 11:05AM EDT | 60.00 | 0.30 | 0.00 | 0.55 | -0.10 | -25.00% | 1 | 8 | 44.63% |
IONS250417C00065000 | 2024-09-23 1:40PM EDT | 65.00 | 0.35 | 0.00 | 4.20 | 0.00 | - | 5 | 46 | 73.00% |
IONS250417C00070000 | 2024-09-05 9:30AM EDT | 70.00 | 2.00 | 0.00 | 4.20 | 0.00 | - | - | 11 | 78.71% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
IONS250417P00030000 | 2024-10-04 9:30AM EDT | 30.00 | 1.45 | 0.90 | 2.30 | +0.55 | +61.11% | 1 | 21 | 54.79% |
IONS250417P00032500 | 2024-09-10 9:30AM EDT | 32.50 | 1.65 | 0.00 | 4.50 | 0.00 | - | 10 | 20 | 67.92% |
IONS250417P00035000 | 2024-10-04 3:54PM EDT | 35.00 | 2.56 | 1.35 | 3.00 | +0.41 | +19.07% | 2 | 22 | 40.72% |
IONS250417P00037500 | 2024-10-04 3:55PM EDT | 37.50 | 3.73 | 2.85 | 4.00 | +0.33 | +9.71% | 3 | 10 | 38.45% |
IONS250417P00040000 | 2024-10-04 1:13PM EDT | 40.00 | 5.20 | 4.90 | 5.30 | +1.60 | +44.44% | 1 | 4 | 36.96% |
IONS250417P00042500 | 2024-10-02 10:32AM EDT | 42.50 | 5.80 | 6.50 | 6.90 | 0.00 | - | 1 | 13 | 36.18% |
IONS250417P00045000 | 2024-09-24 11:29AM EDT | 45.00 | 6.36 | 6.60 | 10.60 | 0.00 | - | 8 | 117 | 53.93% |
IONS250417P00047500 | 2024-09-10 9:40AM EDT | 47.50 | 5.78 | 9.90 | 12.90 | 0.00 | - | 1 | 1 | 57.84% |
IONS250417P00050000 | 2024-09-09 9:48AM EDT | 50.00 | 6.60 | 10.20 | 13.30 | 0.00 | - | - | 2 | 40.70% |
IONS250417P00060000 | 2024-09-23 10:07AM EDT | 60.00 | 17.62 | 20.20 | 24.50 | 0.00 | - | - | 1 | 70.17% |