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 |
---|---|---|---|---|---|---|---|---|---|---|
KEY260116C00003000 | 2024-06-11 2:31PM EDT | 3.00 | 10.55 | 8.10 | 10.70 | 0.00 | - | 2 | 7 | 82.81% |
KEY260116C00005000 | 2024-06-13 9:36AM EDT | 5.00 | 8.70 | 8.20 | 9.85 | 0.00 | - | 10 | 1,200 | 74.41% |
KEY260116C00008000 | 2024-06-25 12:22PM EDT | 8.00 | 6.05 | 5.60 | 5.80 | +0.45 | +8.04% | 1 | 1,913 | 36.62% |
KEY260116C00010000 | 2024-06-24 10:51AM EDT | 10.00 | 4.50 | 4.05 | 4.20 | 0.00 | - | 30 | 927 | 34.13% |
KEY260116C00012000 | 2024-06-25 11:30AM EDT | 12.00 | 3.10 | 2.83 | 2.95 | -0.10 | -3.13% | 2 | 2,042 | 33.50% |
KEY260116C00015000 | 2024-06-26 9:50AM EDT | 15.00 | 1.51 | 1.50 | 1.60 | -0.10 | -6.21% | 3 | 991 | 32.18% |
KEY260116C00017000 | 2024-06-21 3:57PM EDT | 17.00 | 1.05 | 0.95 | 1.04 | 0.00 | - | 3 | 1,807 | 31.79% |
KEY260116C00020000 | 2024-06-25 1:12PM EDT | 20.00 | 0.55 | 0.46 | 0.54 | -0.02 | -3.51% | 1 | 1,624 | 31.59% |
KEY260116C00022000 | 2024-05-31 10:58AM EDT | 22.00 | 0.51 | 0.28 | 0.36 | 0.00 | - | 1 | 117 | 31.84% |
KEY260116C00025000 | 2024-06-17 12:02PM EDT | 25.00 | 0.18 | 0.12 | 0.19 | 0.00 | - | 2 | 54 | 31.84% |
KEY260116C00027000 | 2024-04-10 1:29PM EDT | 27.00 | 0.44 | 0.21 | 0.31 | 0.00 | - | - | 20 | 38.72% |
KEY260116C00030000 | 2024-05-16 9:30AM EDT | 30.00 | 0.50 | 0.02 | 1.33 | 0.00 | - | 1 | 33 | 52.15% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
KEY260116P00003000 | 2024-06-13 2:06PM EDT | 3.00 | 0.04 | 0.01 | 0.60 | 0.00 | - | 2 | 46 | 93.16% |
KEY260116P00005000 | 2024-06-12 3:36PM EDT | 5.00 | 0.18 | 0.00 | 0.39 | 0.00 | - | 2 | 519 | 56.15% |
KEY260116P00008000 | 2024-06-14 1:08PM EDT | 8.00 | 0.53 | 0.44 | 1.20 | 0.00 | - | 1 | 277 | 53.17% |
KEY260116P00010000 | 2024-06-24 9:58AM EDT | 10.00 | 0.88 | 0.87 | 0.99 | 0.00 | - | 1 | 525 | 40.63% |
KEY260116P00012000 | 2024-06-21 3:06PM EDT | 12.00 | 1.61 | 1.54 | 1.70 | 0.00 | - | 2,250 | 2,800 | 37.79% |
KEY260116P00015000 | 2024-06-17 10:40AM EDT | 15.00 | 3.29 | 3.00 | 3.20 | 0.00 | - | 6 | 422 | 33.77% |
KEY260116P00017000 | 2024-06-24 3:17PM EDT | 17.00 | 4.10 | 4.35 | 5.55 | 0.00 | - | 2 | 77 | 47.34% |
KEY260116P00020000 | 2024-05-30 3:47PM EDT | 20.00 | 6.39 | 6.70 | 6.90 | 0.00 | - | 5 | 46 | 28.76% |
KEY260116P00022000 | 2024-06-25 10:02AM EDT | 22.00 | 8.32 | 8.50 | 8.75 | +0.42 | +5.32% | 1 | 3 | 29.10% |