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 |
---|---|---|---|---|---|---|---|---|---|---|
MAR240705C00190000 | 2024-06-12 11:59AM EDT | 190.00 | 47.43 | 54.20 | 57.30 | 0.00 | - | - | 2 | 98.83% |
MAR240705C00230000 | 2024-06-10 9:59AM EDT | 230.00 | 5.70 | 14.80 | 16.00 | 0.00 | - | 1 | 5 | 37.06% |
MAR240705C00235000 | 2024-06-24 1:25PM EDT | 235.00 | 10.85 | 10.30 | 12.70 | 0.00 | - | 5 | 21 | 42.07% |
MAR240705C00240000 | 2024-06-25 10:50AM EDT | 240.00 | 7.30 | 5.30 | 6.60 | +0.65 | +9.77% | 6 | 22 | 23.07% |
MAR240705C00242500 | 2024-06-25 2:42PM EDT | 242.50 | 4.80 | 4.50 | 4.80 | -0.17 | -3.42% | 6 | 6 | 21.83% |
MAR240705C00245000 | 2024-06-25 1:08PM EDT | 245.00 | 2.83 | 3.00 | 3.30 | -0.87 | -23.51% | 11 | 63 | 20.92% |
MAR240705C00247500 | 2024-06-25 12:59PM EDT | 247.50 | 1.75 | 1.90 | 2.10 | -0.85 | -32.69% | 15 | 12 | 20.07% |
MAR240705C00250000 | 2024-06-25 2:40PM EDT | 250.00 | 1.24 | 1.10 | 1.30 | -0.46 | -27.06% | 26 | 151 | 19.90% |
MAR240705C00252500 | 2024-06-25 3:51PM EDT | 252.50 | 0.85 | 0.60 | 0.80 | -0.15 | -15.00% | 5 | 6 | 20.19% |
MAR240705C00255000 | 2024-06-25 2:40PM EDT | 255.00 | 0.42 | 0.35 | 0.50 | -0.18 | -30.00% | 20 | 14 | 20.80% |
MAR240705C00265000 | 2024-06-17 3:37PM EDT | 265.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 4 | 2 | 31.06% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MAR240705P00185000 | 2024-06-17 2:07PM EDT | 185.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 4 | 100.64% |
MAR240705P00205000 | 2024-06-03 10:55AM EDT | 205.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.52% |
MAR240705P00215000 | 2024-06-13 3:43PM EDT | 215.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 5 | 5 | 54.64% |
MAR240705P00217500 | 2024-06-17 12:17PM EDT | 217.50 | 0.25 | 0.05 | 1.45 | 0.00 | - | - | 45 | 51.69% |
MAR240705P00220000 | 2024-06-13 3:43PM EDT | 220.00 | 0.45 | 0.05 | 2.25 | 0.00 | - | 5 | 6 | 53.71% |
MAR240705P00225000 | 2024-06-25 9:35AM EDT | 225.00 | 0.17 | 0.10 | 0.30 | -0.08 | -32.00% | 1 | 12 | 32.18% |
MAR240705P00230000 | 2024-06-24 2:09PM EDT | 230.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 3 | 10 | 25.37% |
MAR240705P00232500 | 2024-06-24 2:09PM EDT | 232.50 | 0.32 | 0.25 | 0.35 | 0.00 | - | 1 | 10 | 22.75% |
MAR240705P00235000 | 2024-06-25 2:17PM EDT | 235.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 16 | 63 | 21.14% |
MAR240705P00237500 | 2024-06-25 2:48PM EDT | 237.50 | 0.79 | 0.65 | 0.80 | +0.12 | +17.91% | 3 | 25 | 20.24% |
MAR240705P00240000 | 2024-06-25 2:08PM EDT | 240.00 | 1.23 | 1.10 | 2.20 | -0.12 | -8.89% | 13 | 12 | 26.11% |
MAR240705P00242500 | 2024-06-25 11:40AM EDT | 242.50 | 2.10 | 1.80 | 2.00 | +0.05 | +2.44% | 12 | 21 | 18.79% |
MAR240705P00245000 | 2024-06-25 11:31AM EDT | 245.00 | 2.95 | 2.75 | 3.10 | +0.23 | +8.46% | 14 | 37 | 18.64% |