Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240607C00980000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.50 | 2.30 | 2.84 | -6.46 | -72.10% | 28 | 58 | 32.22% |
LRCX240614C00980000 | 2024-05-31 12:02PM EDT | 2024-06-14 | 4.31 | 7.10 | 8.15 | -11.02 | -71.89% | 4 | 9 | 33.58% |
LRCX240621C00980000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 8.40 | 10.20 | 11.25 | -13.00 | -60.75% | 12 | 146 | 31.75% |
LRCX240628C00980000 | 2024-05-28 1:05PM EDT | 2024-06-28 | 9.70 | 14.50 | 16.70 | -22.80 | -70.15% | 1 | 23 | 33.65% |
LRCX240705C00980000 | 2024-05-24 9:58AM EDT | 2024-07-05 | 33.12 | 15.80 | 19.35 | 0.00 | - | 1 | 1 | 32.65% |
LRCX240719C00980000 | 2024-05-31 12:23PM EDT | 2024-07-19 | 17.82 | 25.50 | 27.10 | -13.38 | -42.88% | 6 | 123 | 33.73% |
LRCX240920C00980000 | 2024-05-31 3:20PM EDT | 2024-09-20 | 49.30 | 54.45 | 57.45 | -27.47 | -35.78% | 9 | 151 | 37.44% |
LRCX241220C00980000 | 2024-05-31 2:02PM EDT | 2024-12-20 | 78.35 | 87.30 | 91.00 | -40.36 | -34.00% | 2 | 17 | 39.94% |
LRCX250117C00980000 | 2024-05-31 2:02PM EDT | 2025-01-17 | 85.25 | 95.05 | 97.25 | -27.45 | -24.36% | 2 | 45 | 39.55% |
LRCX250321C00980000 | 2024-05-07 2:36PM EDT | 2025-03-21 | 111.60 | 106.55 | 119.95 | 0.00 | - | - | 1 | 41.86% |
LRCX250620C00980000 | 2024-05-28 12:33PM EDT | 2025-06-20 | 158.00 | 128.45 | 139.95 | 0.00 | - | 1 | 0 | 41.83% |
LRCX260116C00980000 | 2024-05-28 11:22AM EDT | 2026-01-16 | 201.28 | 168.00 | 184.00 | 0.00 | - | 1 | 57 | 43.01% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240607P00980000 | 2024-05-31 2:20PM EDT | 2024-06-07 | 69.64 | 46.55 | 54.00 | +45.79 | +191.99% | 3 | 6 | 43.05% |
LRCX240621P00980000 | 2024-05-31 9:59AM EDT | 2024-06-21 | 53.27 | 55.90 | 60.95 | +19.87 | +59.49% | 1 | 75 | 34.61% |
LRCX240719P00980000 | 2024-05-24 3:08PM EDT | 2024-07-19 | 47.89 | 65.50 | 73.00 | 0.00 | - | 1 | 63 | 32.45% |
LRCX240920P00980000 | 2024-05-30 10:33AM EDT | 2024-09-20 | 83.00 | 87.95 | 94.30 | 0.00 | - | 1 | 29 | 32.18% |
LRCX241220P00980000 | 2024-05-09 10:36AM EDT | 2024-12-20 | 131.45 | 113.00 | 116.40 | 0.00 | - | 1 | 14 | 31.95% |
LRCX250117P00980000 | 2024-05-28 10:37AM EDT | 2025-01-17 | 104.55 | 117.10 | 120.70 | 0.00 | - | 2 | 27 | 31.42% |
LRCX250321P00980000 | 2024-05-20 9:51AM EDT | 2025-03-21 | 132.40 | 127.30 | 133.85 | 0.00 | - | 5 | 7 | 31.79% |
LRCX250620P00980000 | 2024-05-29 9:30AM EDT | 2025-06-20 | 132.50 | 134.70 | 148.15 | 0.00 | - | 1 | 15 | 31.53% |
LRCX260116P00980000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 181.00 | 189.05 | 203.85 | 0.00 | - | 1 | 2 | 37.14% |
LRCX261218P00980000 | 2024-05-24 1:46PM EDT | 2026-12-18 | 178.71 | 186.00 | 202.00 | 0.00 | - | 1 | 1 | 29.39% |