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 |
---|---|---|---|---|---|---|---|---|---|---|
KEY250117C00003000 | 2024-05-23 3:29PM EDT | 3.00 | 11.45 | 11.00 | 11.70 | 0.00 | - | 20 | 27 | 153.13% |
KEY250117C00005000 | 2024-05-30 9:45AM EDT | 5.00 | 9.04 | 9.40 | 9.55 | 0.00 | - | 2 | 981 | 80.08% |
KEY250117C00008000 | 2024-05-13 9:53AM EDT | 8.00 | 7.20 | 5.55 | 7.65 | 0.00 | - | 1 | 318 | 57.62% |
KEY250117C00010000 | 2024-05-23 2:19PM EDT | 10.00 | 4.55 | 4.60 | 4.75 | 0.00 | - | 104 | 3,564 | 46.48% |
KEY250117C00013000 | 2024-05-31 11:53AM EDT | 13.00 | 2.19 | 2.19 | 2.48 | +0.12 | +5.80% | 1 | 5,536 | 39.50% |
KEY250117C00015000 | 2024-05-29 3:37PM EDT | 15.00 | 1.05 | 1.22 | 1.28 | 0.00 | - | 18 | 8,996 | 33.89% |
KEY250117C00017000 | 2024-05-31 3:52PM EDT | 17.00 | 0.62 | 0.59 | 0.62 | +0.05 | +8.77% | 57 | 3,567 | 32.37% |
KEY250117C00020000 | 2024-05-31 2:44PM EDT | 20.00 | 0.17 | 0.16 | 0.23 | +0.02 | +13.33% | 9 | 4,795 | 33.40% |
KEY250117C00022000 | 2024-05-07 2:58PM EDT | 22.00 | 0.15 | 0.06 | 0.11 | 0.00 | - | 5 | 1,642 | 33.50% |
KEY250117C00025000 | 2024-04-17 9:30AM EDT | 25.00 | 0.10 | 0.03 | 0.27 | 0.00 | - | 1 | 793 | 49.71% |
KEY250117C00027000 | 2024-04-10 10:16AM EDT | 27.00 | 0.18 | 0.01 | 0.81 | 0.00 | - | 5 | 68 | 60.35% |
KEY250117C00030000 | 2024-03-25 10:08AM EDT | 30.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 104 | 90 | 50.59% |
KEY250117C00032000 | 2024-01-04 1:59PM EDT | 32.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 5 | 46.09% |
KEY250117C00035000 | 2024-03-27 3:38PM EDT | 35.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 35 | 459 | 52.54% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
KEY250117P00003000 | 2024-04-10 10:17AM EDT | 3.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 45 | 1,095 | 104.69% |
KEY250117P00005000 | 2024-05-14 1:47PM EDT | 5.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 12 | 1,294 | 64.06% |
KEY250117P00008000 | 2024-05-30 9:48AM EDT | 8.00 | 0.13 | 0.09 | 0.22 | 0.00 | - | 12 | 4,756 | 51.95% |
KEY250117P00010000 | 2024-05-31 12:30PM EDT | 10.00 | 0.28 | 0.22 | 0.27 | -0.01 | -3.45% | 5 | 11,987 | 41.50% |
KEY250117P00013000 | 2024-05-31 11:51AM EDT | 13.00 | 0.92 | 0.83 | 0.91 | -0.08 | -8.00% | 10 | 2,820 | 34.62% |
KEY250117P00015000 | 2024-05-30 9:48AM EDT | 15.00 | 2.05 | 1.73 | 1.80 | 0.00 | - | 10 | 1,719 | 31.49% |
KEY250117P00017000 | 2024-05-31 12:29PM EDT | 17.00 | 3.25 | 3.05 | 3.15 | +0.25 | +8.33% | 151 | 1,623 | 29.83% |
KEY250117P00020000 | 2024-05-29 9:53AM EDT | 20.00 | 5.90 | 5.10 | 5.75 | -0.35 | -5.60% | 1 | 807 | 28.42% |
KEY250117P00022000 | 2024-05-20 10:18AM EDT | 22.00 | 6.70 | 6.40 | 8.65 | 0.00 | - | 28 | 26 | 64.55% |
KEY250117P00025000 | 2023-12-18 10:35AM EDT | 25.00 | 10.70 | 10.80 | 13.10 | 0.00 | - | 4 | 1 | 82.03% |
KEY250117P00035000 | 2023-07-14 3:59PM EDT | 35.00 | 24.81 | 23.30 | 23.80 | 0.00 | - | - | 0 | 143.97% |