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 |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240517C00390000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.22 | 3.10 | 3.50 | -0.18 | -5.29% | 84 | 465 | 23.19% |
ISRG240524C00390000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 5.55 | 2.05 | 5.90 | -0.65 | -10.48% | 3 | 477 | 24.50% |
ISRG240531C00390000 | 2024-05-10 12:50PM EDT | 2024-05-31 | 6.95 | 4.30 | 7.40 | +1.65 | +31.13% | 2 | 10 | 24.09% |
ISRG240607C00390000 | 2024-05-09 11:14AM EDT | 2024-06-07 | 8.33 | 8.20 | 8.90 | -0.52 | -5.88% | 1 | 3 | 24.40% |
ISRG240614C00390000 | 2024-05-10 12:49PM EDT | 2024-06-14 | 9.88 | 6.80 | 11.10 | -1.68 | -14.53% | 2 | 2 | 26.44% |
ISRG240621C00390000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 11.43 | 11.10 | 11.70 | +0.35 | +3.16% | 14 | 714 | 25.28% |
ISRG240719C00390000 | 2024-05-10 2:14PM EDT | 2024-07-19 | 18.40 | 18.00 | 18.70 | +0.30 | +1.66% | 12 | 487 | 29.95% |
ISRG241018C00390000 | 2024-05-08 12:52PM EDT | 2024-10-18 | 28.30 | 27.40 | 31.20 | 0.00 | - | 6 | 83 | 31.95% |
ISRG250117C00390000 | 2024-05-08 1:52PM EDT | 2025-01-17 | 39.72 | 42.20 | 43.30 | 0.00 | - | 20 | 397 | 35.02% |
ISRG250620C00390000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 49.40 | 57.50 | 59.00 | 0.00 | - | 8 | 36 | 37.34% |
ISRG260116C00390000 | 2024-05-07 3:41PM EDT | 2026-01-16 | 76.00 | 70.00 | 80.00 | 0.00 | - | 2 | 155 | 41.03% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240517P00390000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 5.90 | 6.00 | 6.40 | -1.40 | -19.18% | 33 | 225 | 21.27% |
ISRG240524P00390000 | 2024-05-10 11:22AM EDT | 2024-05-24 | 8.60 | 7.30 | 8.30 | +0.20 | +2.38% | 1 | 3 | 21.49% |
ISRG240531P00390000 | 2024-05-10 12:48PM EDT | 2024-05-31 | 9.40 | 8.80 | 9.30 | -0.40 | -4.08% | 5 | 1 | 20.28% |
ISRG240607P00390000 | 2024-05-09 9:50AM EDT | 2024-06-07 | 13.65 | 8.60 | 11.00 | 0.00 | - | 1 | 2 | 21.58% |
ISRG240614P00390000 | 2024-05-07 1:12PM EDT | 2024-06-14 | 11.10 | 9.50 | 12.30 | 0.00 | - | - | 2 | 22.04% |
ISRG240621P00390000 | 2024-05-10 2:08PM EDT | 2024-06-21 | 12.30 | 12.00 | 12.50 | -0.40 | -3.15% | 8 | 403 | 20.50% |
ISRG240719P00390000 | 2024-05-10 2:00PM EDT | 2024-07-19 | 17.30 | 17.10 | 17.70 | -0.60 | -3.35% | 19 | 125 | 23.59% |
ISRG241018P00390000 | 2024-05-10 1:15PM EDT | 2024-10-18 | 24.90 | 23.90 | 25.50 | -2.50 | -9.12% | 1 | 54 | 23.18% |
ISRG250117P00390000 | 2024-05-10 2:55PM EDT | 2025-01-17 | 32.10 | 31.50 | 32.60 | -0.20 | -0.62% | 63 | 145 | 24.07% |
ISRG250620P00390000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 42.80 | 38.00 | 41.00 | 0.00 | - | 17 | 28 | 24.15% |
ISRG260116P00390000 | 2024-04-05 12:57PM EDT | 2026-01-16 | 51.70 | 50.50 | 52.10 | 0.00 | - | 1 | 18 | 25.19% |