Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
IVZ240719C00011000 | 2024-03-07 4:58PM EDT | 11.00 | 4.87 | 5.60 | 6.30 | 0.00 | - | - | 1 | 126.17% |
IVZ240719C00012000 | 2024-02-14 11:18AM EDT | 12.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 1 | 3 | 0.00% |
IVZ240719C00013000 | 2024-03-25 2:00PM EDT | 13.00 | 3.39 | 1.40 | 3.90 | 0.00 | - | 40 | 30 | 86.52% |
IVZ240719C00014000 | 2024-05-14 9:49AM EDT | 14.00 | 2.37 | 1.15 | 2.45 | 0.00 | - | 1 | 277 | 48.15% |
IVZ240719C00015000 | 2024-05-14 12:05PM EDT | 15.00 | 1.48 | 1.35 | 1.80 | 0.00 | - | 14 | 189 | 48.24% |
IVZ240719C00016000 | 2024-05-17 10:27AM EDT | 16.00 | 0.70 | 0.70 | 0.75 | -0.15 | -17.65% | 5 | 307 | 28.32% |
IVZ240719C00017000 | 2024-05-17 1:56PM EDT | 17.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 1 | 1,047 | 27.30% |
IVZ240719C00018000 | 2024-05-15 12:13PM EDT | 18.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 31 | 502 | 27.34% |
IVZ240719C00019000 | 2024-05-14 3:43PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 114 | 31.45% |
IVZ240719C00020000 | 2024-04-22 9:30AM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 186 | 37.89% |
IVZ240719C00021000 | 2024-04-29 10:47AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 132 | 43.95% |
IVZ240719C00022000 | 2024-05-07 11:36AM EDT | 22.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 162 | 49.41% |
IVZ240719C00025000 | 2024-01-08 1:11PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 50.39% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
IVZ240719P00011000 | 2024-02-16 12:57PM EDT | 11.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 10 | 57.03% |
IVZ240719P00012000 | 2024-04-25 11:22AM EDT | 12.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 51 | 51.76% |
IVZ240719P00013000 | 2024-05-10 10:15AM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 888 | 50.10% |
IVZ240719P00014000 | 2024-05-15 3:21PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 705 | 647 | 31.06% |
IVZ240719P00015000 | 2024-05-16 3:15PM EDT | 15.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 1 | 1,209 | 24.41% |
IVZ240719P00016000 | 2024-05-17 2:34PM EDT | 16.00 | 0.62 | 0.50 | 0.60 | +0.05 | +8.77% | 10 | 1,921 | 22.66% |
IVZ240719P00017000 | 2024-04-25 11:23AM EDT | 17.00 | 2.70 | 1.05 | 3.20 | 0.00 | - | 10 | 112 | 57.72% |
IVZ240719P00018000 | 2024-04-10 1:48PM EDT | 18.00 | 2.55 | 2.35 | 2.95 | 0.00 | - | 27 | 146 | 51.07% |
IVZ240719P00019000 | 2024-02-13 10:37AM EDT | 19.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 9 | 157 | 63.09% |
IVZ240719P00020000 | 2024-02-01 2:38PM EDT | 20.00 | 4.22 | 3.20 | 4.60 | 0.00 | - | 1 | 50 | 67.29% |
IVZ240719P00021000 | 2024-04-10 1:22PM EDT | 21.00 | 5.30 | 5.50 | 7.40 | 0.00 | - | 12 | 18 | 111.82% |
IVZ240719P00022000 | 2024-01-08 11:42AM EDT | 22.00 | 4.10 | 6.20 | 6.60 | 0.00 | - | - | 2 | 71.48% |