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 |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240517C00380000 | 2024-05-10 1:42PM EDT | 2024-05-17 | 8.80 | 8.80 | 9.70 | +0.04 | +0.46% | 7 | 365 | 29.26% |
ISRG240524C00380000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 11.80 | 8.10 | 12.00 | +3.60 | +43.90% | 4 | 7 | 28.48% |
ISRG240531C00380000 | 2024-05-08 3:26PM EDT | 2024-05-31 | 10.20 | 11.90 | 13.50 | 0.00 | - | 3 | 44 | 27.34% |
ISRG240607C00380000 | 2024-05-09 10:12AM EDT | 2024-06-07 | 12.34 | 13.30 | 15.20 | 0.00 | - | 2 | 4 | 27.75% |
ISRG240621C00380000 | 2024-05-09 1:01PM EDT | 2024-06-21 | 17.00 | 16.80 | 17.50 | 0.00 | - | 5 | 625 | 27.11% |
ISRG240719C00380000 | 2024-05-10 11:29AM EDT | 2024-07-19 | 23.39 | 23.40 | 24.60 | -0.51 | -2.13% | 6 | 281 | 31.72% |
ISRG241018C00380000 | 2024-05-03 10:17AM EDT | 2024-10-18 | 35.10 | 32.70 | 36.80 | 0.00 | - | 102 | 170 | 32.99% |
ISRG250117C00380000 | 2024-05-06 12:56PM EDT | 2025-01-17 | 45.20 | 47.40 | 48.90 | 0.00 | - | 1 | 92 | 35.98% |
ISRG250620C00380000 | 2024-05-03 11:33AM EDT | 2025-06-20 | 60.51 | 59.00 | 68.00 | 0.00 | - | 1 | 5 | 40.39% |
ISRG260116C00380000 | 2024-05-07 1:42PM EDT | 2026-01-16 | 82.20 | 75.00 | 84.40 | 0.00 | - | 1 | 32 | 41.28% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240517P00380000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 1.90 | 1.85 | 2.05 | -0.70 | -26.92% | 46 | 180 | 23.73% |
ISRG240524P00380000 | 2024-05-10 2:27PM EDT | 2024-05-24 | 3.45 | 3.40 | 3.80 | -0.75 | -17.86% | 13 | 6 | 22.93% |
ISRG240531P00380000 | 2024-05-10 12:50PM EDT | 2024-05-31 | 4.75 | 4.50 | 4.90 | -0.65 | -12.04% | 2 | 39 | 21.78% |
ISRG240607P00380000 | 2024-05-09 11:00AM EDT | 2024-06-07 | 6.20 | 5.30 | 6.10 | 0.00 | - | 2 | 4 | 21.78% |
ISRG240621P00380000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 7.18 | 7.60 | 8.10 | -1.52 | -17.47% | 5 | 229 | 21.72% |
ISRG240719P00380000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 12.69 | 12.50 | 13.20 | -1.02 | -7.44% | 3 | 151 | 24.58% |
ISRG241018P00380000 | 2024-05-09 1:42PM EDT | 2024-10-18 | 20.80 | 18.60 | 20.80 | 0.00 | - | 8 | 367 | 23.74% |
ISRG250117P00380000 | 2024-05-10 2:16PM EDT | 2025-01-17 | 27.40 | 27.10 | 28.10 | -0.90 | -3.18% | 7 | 126 | 24.76% |
ISRG250620P00380000 | 2024-05-08 11:57AM EDT | 2025-06-20 | 38.40 | 32.00 | 37.50 | 0.00 | - | 7 | 10 | 25.39% |
ISRG260116P00380000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 45.30 | 43.00 | 44.70 | 0.00 | - | 1 | 51 | 24.29% |