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 |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240517C00400000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 0.85 | 0.70 | 0.90 | +0.05 | +6.25% | 62 | 576 | 22.78% |
ISRG240524C00400000 | 2024-05-10 3:11PM EDT | 2024-05-24 | 2.30 | 2.05 | 2.40 | +0.55 | +31.43% | 3 | 35 | 23.34% |
ISRG240531C00400000 | 2024-05-10 12:03PM EDT | 2024-05-31 | 3.00 | 2.35 | 3.60 | +0.60 | +25.00% | 3 | 31 | 23.05% |
ISRG240607C00400000 | 2024-05-08 9:58AM EDT | 2024-06-07 | 4.25 | 4.40 | 4.80 | -0.35 | -7.61% | 3 | 6 | 23.21% |
ISRG240614C00400000 | 2024-05-10 12:15PM EDT | 2024-06-14 | 5.60 | 5.60 | 6.60 | +0.61 | +12.22% | 1 | 1 | 24.92% |
ISRG240621C00400000 | 2024-05-10 1:05PM EDT | 2024-06-21 | 6.90 | 6.70 | 7.40 | -0.01 | -0.14% | 5 | 624 | 24.39% |
ISRG240719C00400000 | 2024-05-10 1:18PM EDT | 2024-07-19 | 13.50 | 13.30 | 14.10 | 0.00 | - | 4 | 299 | 29.20% |
ISRG241018C00400000 | 2024-05-10 3:34PM EDT | 2024-10-18 | 26.00 | 25.30 | 26.20 | +1.20 | +4.84% | 13 | 103 | 31.16% |
ISRG250117C00400000 | 2024-05-09 1:32PM EDT | 2025-01-17 | 37.00 | 36.70 | 38.60 | 0.00 | - | 15 | 417 | 34.58% |
ISRG250620C00400000 | 2024-05-08 1:15PM EDT | 2025-06-20 | 49.99 | 52.20 | 57.90 | 0.00 | - | 1 | 12 | 39.14% |
ISRG260116C00400000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 69.20 | 69.00 | 71.20 | 0.00 | - | 2 | 28 | 38.49% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240517P00400000 | 2024-05-10 10:21AM EDT | 2024-05-17 | 13.57 | 12.70 | 14.10 | -0.84 | -5.83% | 4 | 127 | 21.95% |
ISRG240607P00400000 | 2024-04-26 9:40AM EDT | 2024-06-07 | 28.00 | 14.80 | 17.10 | 0.00 | - | 10 | 10 | 20.53% |
ISRG240621P00400000 | 2024-05-07 11:07AM EDT | 2024-06-21 | 18.61 | 17.30 | 18.40 | 0.00 | - | 1 | 70 | 19.61% |
ISRG240719P00400000 | 2024-05-01 1:14PM EDT | 2024-07-19 | 32.94 | 22.20 | 24.00 | 0.00 | - | 1 | 65 | 24.04% |
ISRG241018P00400000 | 2024-05-10 1:39PM EDT | 2024-10-18 | 30.30 | 29.30 | 30.60 | -0.50 | -1.62% | 3 | 22 | 22.44% |
ISRG250117P00400000 | 2024-05-10 2:38PM EDT | 2025-01-17 | 37.10 | 36.60 | 40.50 | -0.70 | -1.85% | 1 | 155 | 25.70% |
ISRG250620P00400000 | 2024-05-08 2:49PM EDT | 2025-06-20 | 47.70 | 40.80 | 47.00 | 0.00 | - | 12 | 35 | 24.25% |
ISRG260116P00400000 | 2024-05-09 1:12PM EDT | 2026-01-16 | 53.58 | 52.20 | 53.80 | 0.00 | - | 1 | 2 | 23.09% |