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 |
---|---|---|---|---|---|---|---|---|---|---|
LQD240405C00104000 | 2024-03-15 3:27PM EDT | 104.00 | 3.90 | 2.85 | 6.95 | 0.00 | - | 1 | 1 | 63.97% |
LQD240405C00105000 | 2024-03-06 10:30AM EDT | 105.00 | 4.85 | 1.93 | 5.95 | 0.00 | - | 1 | 1 | 57.96% |
LQD240405C00107000 | 2024-03-22 12:06PM EDT | 107.00 | 2.30 | 0.08 | 3.95 | 0.00 | - | 2 | 2 | 45.31% |
LQD240405C00107500 | 2024-03-27 3:16PM EDT | 107.50 | 1.33 | 0.00 | 3.45 | 0.00 | - | 1 | 1 | 41.94% |
LQD240405C00108000 | 2024-03-27 3:59PM EDT | 108.00 | 1.03 | 0.62 | 1.50 | 0.00 | - | 16 | 88 | 15.16% |
LQD240405C00108500 | 2024-03-28 1:18PM EDT | 108.50 | 0.53 | 0.45 | 0.53 | -0.07 | -11.67% | 42 | 2,347 | 4.20% |
LQD240405C00109000 | 2024-03-28 3:45PM EDT | 109.00 | 0.26 | 0.21 | 0.27 | +0.03 | +13.04% | 19 | 156 | 4.79% |
LQD240405C00109500 | 2024-03-28 3:09PM EDT | 109.50 | 0.11 | 0.09 | 0.15 | -0.01 | -8.33% | 18 | 63 | 5.74% |
LQD240405C00110000 | 2024-03-28 3:52PM EDT | 110.00 | 0.08 | 0.03 | 0.14 | -0.05 | -38.46% | 3 | 4 | 7.86% |
LQD240405C00110500 | 2024-03-25 1:43PM EDT | 110.50 | 0.05 | 0.01 | 0.15 | 0.00 | - | 30 | 51 | 10.21% |
LQD240405C00111000 | 2024-03-25 1:43PM EDT | 111.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 60 | 69 | 12.16% |
LQD240405C00111500 | 2024-03-22 2:03PM EDT | 111.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 14.06% |
LQD240405C00112500 | 2024-03-08 1:47PM EDT | 112.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 17.68% |
LQD240405C00113500 | 2024-03-01 2:18PM EDT | 113.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 36 | 6.25% |
LQD240405C00115000 | 2024-03-07 11:29AM EDT | 115.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 50 | 25.83% |
LQD240405C00116000 | 2024-03-08 11:43AM EDT | 116.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 10 | 28.91% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
LQD240405P00095000 | 2024-03-08 10:37AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 102 | 54.30% |
LQD240405P00097000 | 2024-03-08 11:35AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 60 | 25.00% |
LQD240405P00098000 | 2024-03-11 10:09AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 10 | 12.50% |
LQD240405P00099000 | 2024-03-15 10:41AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 65 | 12.50% |
LQD240405P00100000 | 2024-03-20 11:05AM EDT | 100.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 170 | 37.21% |
LQD240405P00101000 | 2024-03-20 11:06AM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 60 | 12.50% |
LQD240405P00102000 | 2024-03-21 10:49AM EDT | 102.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 0 | 30.27% |
LQD240405P00103000 | 2024-03-22 10:58AM EDT | 103.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 32 | 26.76% |
LQD240405P00104000 | 2024-03-27 10:20AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
LQD240405P00104500 | 2024-03-28 10:25AM EDT | 104.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 100 | 1 | 15.92% |
LQD240405P00105000 | 2024-03-21 9:40AM EDT | 105.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 19.53% |
LQD240405P00105500 | 2024-03-18 11:19AM EDT | 105.50 | 0.14 | 0.01 | 0.15 | 0.00 | - | 2 | 4 | 17.63% |
LQD240405P00106000 | 2024-03-28 10:48AM EDT | 106.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 1 | 571 | 11.33% |
LQD240405P00106500 | 2024-03-27 3:59PM EDT | 106.50 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 10 | 200 | 10.25% |
LQD240405P00107000 | 2024-03-27 9:55AM EDT | 107.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 3 | 1,155 | 11.77% |
LQD240405P00107500 | 2024-03-28 11:50AM EDT | 107.50 | 0.06 | 0.06 | 0.11 | -0.02 | -25.00% | 251 | 563 | 8.64% |
LQD240405P00108000 | 2024-03-27 9:54AM EDT | 108.00 | 0.36 | 0.15 | 0.19 | 0.00 | - | 7 | 656 | 8.23% |
LQD240405P00108500 | 2024-03-28 11:42AM EDT | 108.50 | 0.27 | 0.31 | 0.36 | -0.07 | -20.59% | 150 | 2,528 | 8.50% |
LQD240405P00109000 | 2024-03-28 11:50AM EDT | 109.00 | 0.49 | 0.57 | 0.64 | -0.26 | -34.67% | 116 | 230 | 9.33% |
LQD240405P00109500 | 2024-03-27 3:57PM EDT | 109.50 | 0.98 | 0.95 | 1.05 | 0.00 | - | 6 | 6 | 11.23% |