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 |
---|---|---|---|---|---|---|---|---|---|---|
MAR240628C00250000 | 2024-06-24 3:50PM EDT | 2024-06-28 | 0.86 | 0.30 | 0.45 | 0.00 | - | 45 | 102 | 23.39% |
MAR240705C00250000 | 2024-06-25 2:40PM EDT | 2024-07-05 | 1.24 | 1.10 | 1.30 | -0.46 | -27.06% | 26 | 151 | 19.90% |
MAR240712C00250000 | 2024-06-24 3:50PM EDT | 2024-07-12 | 2.95 | 2.10 | 2.60 | 0.00 | - | 30 | 51 | 22.27% |
MAR240719C00250000 | 2024-06-25 2:59PM EDT | 2024-07-19 | 3.30 | 3.10 | 3.30 | -0.10 | -2.94% | 36 | 2,230 | 21.74% |
MAR240726C00250000 | 2024-06-25 2:10PM EDT | 2024-07-26 | 4.00 | 2.45 | 4.20 | -0.55 | -12.09% | 2 | 17 | 22.46% |
MAR240802C00250000 | 2024-06-25 1:08PM EDT | 2024-08-02 | 5.12 | 4.40 | 5.70 | -0.58 | -10.18% | 1 | 7 | 25.19% |
MAR240816C00250000 | 2024-06-25 2:04PM EDT | 2024-08-16 | 6.70 | 6.60 | 7.00 | -1.05 | -13.55% | 9 | 548 | 25.13% |
MAR240920C00250000 | 2024-06-25 3:41PM EDT | 2024-09-20 | 9.66 | 9.20 | 9.50 | -0.19 | -1.93% | 13 | 791 | 24.72% |
MAR241018C00250000 | 2024-06-25 10:47AM EDT | 2024-10-18 | 12.08 | 11.00 | 11.60 | +0.59 | +5.13% | 1 | 490 | 25.35% |
MAR250117C00250000 | 2024-06-24 12:46PM EDT | 2025-01-17 | 18.10 | 16.80 | 18.10 | 0.00 | - | 1 | 448 | 27.80% |
MAR250620C00250000 | 2024-06-17 2:09PM EDT | 2025-06-20 | 26.50 | 25.10 | 27.00 | 0.00 | - | 5 | 48 | 30.21% |
MAR260116C00250000 | 2024-06-24 11:52AM EDT | 2026-01-16 | 35.79 | 35.30 | 36.40 | 0.00 | - | 2 | 136 | 31.76% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MAR240712P00250000 | 2024-06-24 10:17AM EDT | 2024-07-12 | 6.90 | 5.20 | 8.70 | 0.00 | - | 5 | 6 | 27.00% |
MAR240719P00250000 | 2024-06-24 10:10AM EDT | 2024-07-19 | 7.20 | 7.30 | 7.60 | 0.00 | - | 10 | 347 | 18.01% |
MAR240816P00250000 | 2024-06-25 3:05PM EDT | 2024-08-16 | 9.90 | 9.90 | 10.30 | 0.00 | - | 17 | 41 | 19.96% |
MAR240920P00250000 | 2024-06-25 3:38PM EDT | 2024-09-20 | 11.60 | 11.60 | 12.10 | -0.10 | -0.85% | 1 | 170 | 19.29% |
MAR241018P00250000 | 2024-06-25 3:47PM EDT | 2024-10-18 | 12.90 | 12.70 | 13.20 | +0.20 | +1.57% | 3 | 74 | 18.81% |
MAR250117P00250000 | 2024-06-25 3:44PM EDT | 2025-01-17 | 16.80 | 16.60 | 17.20 | +0.10 | +0.60% | 3 | 494 | 19.54% |
MAR250620P00250000 | 2024-06-05 9:58AM EDT | 2025-06-20 | 29.61 | 21.60 | 22.30 | 0.00 | - | 5 | 18 | 20.05% |
MAR260116P00250000 | 2024-01-02 4:00PM EDT | 2026-01-16 | 42.30 | 31.10 | 32.30 | 0.00 | - | - | 1 | 24.14% |