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 |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240510C00390000 | 2024-05-06 10:42AM EDT | 2024-05-10 | 1.50 | 1.20 | 1.55 | -0.17 | -10.18% | 7 | 268 | 25.88% |
ISRG240517C00390000 | 2024-05-06 10:41AM EDT | 2024-05-17 | 3.73 | 3.50 | 3.80 | -0.47 | -11.19% | 2 | 338 | 26.31% |
ISRG240524C00390000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 6.05 | 5.10 | 5.60 | +0.35 | +6.14% | 1 | 459 | 26.50% |
ISRG240531C00390000 | 2024-05-03 11:28AM EDT | 2024-05-31 | 6.50 | 6.40 | 6.90 | 0.00 | - | 2 | 9 | 26.02% |
ISRG240607C00390000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 6.79 | 7.80 | 8.50 | 0.00 | - | - | 2 | 26.72% |
ISRG240621C00390000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 11.70 | 10.50 | 10.90 | 0.00 | - | 42 | 710 | 26.88% |
ISRG240719C00390000 | 2024-05-06 10:15AM EDT | 2024-07-19 | 17.90 | 16.70 | 17.40 | +0.70 | +4.07% | 1 | 469 | 30.79% |
ISRG241018C00390000 | 2024-05-02 2:50PM EDT | 2024-10-18 | 30.00 | 28.80 | 29.70 | +3.10 | +11.52% | 4 | 80 | 32.70% |
ISRG250117C00390000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 39.40 | 40.30 | 41.40 | 0.00 | - | 1 | 390 | 35.45% |
ISRG250620C00390000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 49.40 | 55.00 | 56.60 | 0.00 | - | 8 | 36 | 37.50% |
ISRG260116C00390000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 66.50 | 71.50 | 73.80 | 0.00 | - | 3 | 155 | 39.31% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240510P00390000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 9.73 | 8.50 | 9.30 | 0.00 | - | 7 | 24 | 18.26% |
ISRG240517P00390000 | 2024-05-03 12:52PM EDT | 2024-05-17 | 10.00 | 10.50 | 11.10 | -1.80 | -15.25% | 1 | 216 | 20.61% |
ISRG240621P00390000 | 2024-05-06 9:59AM EDT | 2024-06-21 | 16.00 | 15.80 | 16.30 | -0.40 | -2.44% | 2 | 393 | 20.73% |
ISRG240719P00390000 | 2024-05-06 10:53AM EDT | 2024-07-19 | 20.50 | 20.30 | 21.00 | -0.40 | -1.91% | 4 | 110 | 23.38% |
ISRG241018P00390000 | 2024-05-02 11:42AM EDT | 2024-10-18 | 33.30 | 27.70 | 30.30 | 0.00 | - | 1 | 55 | 24.84% |
ISRG250117P00390000 | 2024-05-06 10:52AM EDT | 2025-01-17 | 34.80 | 34.40 | 36.10 | -10.05 | -22.41% | 2 | 131 | 24.51% |
ISRG250620P00390000 | 2024-03-08 3:38PM EDT | 2025-06-20 | 42.78 | 44.60 | 48.80 | 0.00 | - | 10 | 11 | 27.26% |
ISRG260116P00390000 | 2024-04-05 12:57PM EDT | 2026-01-16 | 51.70 | 50.50 | 52.10 | 0.00 | - | 1 | 18 | 23.85% |