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 |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240510C00380000 | 2024-05-06 12:06PM EDT | 2024-05-10 | 5.00 | 5.70 | 6.20 | -1.14 | -18.57% | 3 | 27 | 28.32% |
ISRG240517C00380000 | 2024-05-06 3:29PM EDT | 2024-05-17 | 7.95 | 8.30 | 8.80 | -1.01 | -11.27% | 23 | 390 | 27.14% |
ISRG240524C00380000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 11.10 | 10.10 | 11.10 | +1.17 | +11.78% | 1 | 6 | 28.10% |
ISRG240531C00380000 | 2024-05-06 2:33PM EDT | 2024-05-31 | 11.36 | 11.50 | 15.30 | -0.64 | -5.33% | 7 | 39 | 34.46% |
ISRG240621C00380000 | 2024-05-06 12:06PM EDT | 2024-06-21 | 15.30 | 15.80 | 16.40 | -0.50 | -3.16% | 9 | 627 | 27.44% |
ISRG240719C00380000 | 2024-05-06 3:03PM EDT | 2024-07-19 | 22.00 | 22.10 | 23.00 | +0.50 | +2.33% | 55 | 223 | 31.31% |
ISRG241018C00380000 | 2024-05-03 10:17AM EDT | 2024-10-18 | 35.10 | 31.60 | 35.20 | 0.00 | - | 102 | 170 | 32.94% |
ISRG250117C00380000 | 2024-05-06 12:56PM EDT | 2025-01-17 | 45.20 | 45.00 | 47.90 | -0.85 | -1.85% | 1 | 91 | 36.50% |
ISRG250620C00380000 | 2024-05-03 11:33AM EDT | 2025-06-20 | 60.51 | 60.10 | 62.20 | 0.00 | - | 1 | 5 | 37.85% |
ISRG260116C00380000 | 2024-04-25 3:03PM EDT | 2026-01-16 | 73.90 | 76.70 | 79.00 | 0.00 | - | 3 | 33 | 39.47% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240510P00380000 | 2024-05-06 2:03PM EDT | 2024-05-10 | 2.55 | 2.30 | 2.70 | -1.29 | -33.59% | 16 | 126 | 25.38% |
ISRG240517P00380000 | 2024-05-06 3:23PM EDT | 2024-05-17 | 5.10 | 4.50 | 4.90 | -1.10 | -17.74% | 18 | 139 | 23.88% |
ISRG240524P00380000 | 2024-05-02 11:07AM EDT | 2024-05-24 | 13.24 | 6.00 | 6.50 | 0.00 | - | 1 | 3 | 23.47% |
ISRG240531P00380000 | 2024-05-06 3:32PM EDT | 2024-05-31 | 7.50 | 3.60 | 7.60 | -1.00 | -11.76% | 13 | 6 | 22.71% |
ISRG240607P00380000 | 2024-05-03 2:00PM EDT | 2024-06-07 | 9.30 | 8.10 | 11.70 | 0.00 | - | 1 | 2 | 29.23% |
ISRG240621P00380000 | 2024-05-06 2:25PM EDT | 2024-06-21 | 10.60 | 10.10 | 10.60 | -0.70 | -6.19% | 25 | 198 | 22.34% |
ISRG240719P00380000 | 2024-05-06 1:31PM EDT | 2024-07-19 | 15.80 | 14.90 | 15.50 | -0.70 | -4.24% | 19 | 126 | 24.80% |
ISRG241018P00380000 | 2024-05-06 1:35PM EDT | 2024-10-18 | 23.37 | 22.30 | 23.30 | -0.43 | -1.81% | 10 | 353 | 24.27% |
ISRG250117P00380000 | 2024-05-06 12:26PM EDT | 2025-01-17 | 30.50 | 29.40 | 30.40 | -4.89 | -13.82% | 2 | 126 | 25.08% |
ISRG250620P00380000 | 2024-03-28 10:18AM EDT | 2025-06-20 | 35.63 | 39.80 | 41.30 | 0.00 | - | 1 | 3 | 26.64% |
ISRG260116P00380000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 45.87 | 44.80 | 46.70 | -3.53 | -7.15% | 2 | 48 | 24.42% |