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 |
---|---|---|---|---|---|---|---|---|---|---|
KEY240503C00008000 | 2024-04-18 9:51AM EDT | 8.00 | 6.30 | 5.60 | 6.70 | 0.00 | - | - | 1 | 284.38% |
KEY240503C00012000 | 2024-04-17 1:02PM EDT | 12.00 | 2.35 | 2.66 | 2.71 | 0.00 | - | - | 2 | 93.75% |
KEY240503C00013000 | 2024-04-18 3:59PM EDT | 13.00 | 1.45 | 1.67 | 1.72 | 0.00 | - | 30 | 12 | 69.53% |
KEY240503C00013500 | 2024-04-22 10:36AM EDT | 13.50 | 1.13 | 0.86 | 1.23 | 0.00 | - | 1 | 2 | 66.41% |
KEY240503C00014000 | 2024-04-30 9:34AM EDT | 14.00 | 0.82 | 0.70 | 0.74 | +0.12 | +17.14% | 2 | 107 | 47.27% |
KEY240503C00014500 | 2024-04-30 10:18AM EDT | 14.50 | 0.41 | 0.32 | 0.36 | +0.09 | +28.12% | 47 | 872 | 43.36% |
KEY240503C00015000 | 2024-04-30 11:23AM EDT | 15.00 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 514 | 2,428 | 40.23% |
KEY240503C00015500 | 2024-04-30 9:37AM EDT | 15.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 80 | 432 | 40.63% |
KEY240503C00016000 | 2024-04-30 10:58AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 560 | 51.56% |
KEY240503C00016500 | 2024-04-23 1:10PM EDT | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 126 | 57.81% |
KEY240503C00017000 | 2024-04-22 9:48AM EDT | 17.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 71 | 132.03% |
KEY240503C00017500 | 2024-04-04 10:45AM EDT | 17.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 14 | 40 | 87.50% |
KEY240503C00018000 | 2024-04-05 12:01PM EDT | 18.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 33 | 98.44% |
KEY240503C00018500 | 2024-04-01 10:17AM EDT | 18.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 175.78% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
KEY240503P00011500 | 2024-04-10 12:30PM EDT | 11.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | - | 1 | 195.31% |
KEY240503P00012000 | 2024-03-28 11:23AM EDT | 12.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 60 | 18 | 137.50% |
KEY240503P00012500 | 2024-04-17 1:01PM EDT | 12.50 | 0.08 | 0.00 | 0.33 | 0.00 | - | - | 6 | 148.44% |
KEY240503P00013000 | 2024-04-26 2:53PM EDT | 13.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 40 | 151 | 56.25% |
KEY240503P00013500 | 2024-04-26 2:11PM EDT | 13.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 159 | 56.25% |
KEY240503P00014000 | 2024-04-30 11:05AM EDT | 14.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 609 | 36.72% |
KEY240503P00014500 | 2024-04-30 10:47AM EDT | 14.50 | 0.12 | 0.13 | 0.15 | -0.03 | -20.00% | 414 | 506 | 37.11% |
KEY240503P00015000 | 2024-04-30 9:55AM EDT | 15.00 | 0.43 | 0.40 | 0.43 | +0.01 | +2.38% | 20 | 392 | 37.50% |
KEY240503P00015500 | 2024-04-26 3:47PM EDT | 15.50 | 0.79 | 0.81 | 0.87 | 0.00 | - | 19 | 85 | 45.31% |
KEY240503P00016000 | 2024-04-29 1:50PM EDT | 16.00 | 1.25 | 1.29 | 1.67 | 0.00 | - | 10 | 19 | 93.36% |