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 |
---|---|---|---|---|---|---|---|---|---|---|
MASI240517C00100000 | 2024-03-15 10:10AM EDT | 100.00 | 32.04 | 37.00 | 41.10 | 0.00 | - | - | 3 | 144.53% |
MASI240517C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 30.77 | 24.70 | 29.50 | 0.00 | - | 1 | 1 | 77.10% |
MASI240517C00115000 | 2024-03-21 3:50PM EDT | 115.00 | 22.25 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 88.35% |
MASI240517C00120000 | 2024-03-26 9:47AM EDT | 120.00 | 21.47 | 15.10 | 17.90 | 0.00 | - | 5 | 5 | 65.11% |
MASI240517C00130000 | 2024-04-15 2:05PM EDT | 130.00 | 12.75 | 8.00 | 12.10 | 0.00 | - | 3 | 6 | 58.03% |
MASI240517C00135000 | 2024-04-25 3:18PM EDT | 135.00 | 6.80 | 4.70 | 8.10 | 0.00 | - | 9 | 42 | 50.81% |
MASI240517C00140000 | 2024-05-02 1:02PM EDT | 140.00 | 3.70 | 2.95 | 5.00 | 0.00 | - | 11 | 334 | 58.19% |
MASI240517C00145000 | 2024-04-29 1:35PM EDT | 145.00 | 3.00 | 2.00 | 3.50 | 0.00 | - | 12 | 107 | 52.50% |
MASI240517C00150000 | 2024-04-29 3:04PM EDT | 150.00 | 1.70 | 0.50 | 3.00 | 0.00 | - | 1 | 114 | 53.71% |
MASI240517C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 0.95 | 0.15 | 2.40 | 0.00 | - | 2 | 21 | 57.57% |
MASI240517C00160000 | 2024-05-02 11:48AM EDT | 160.00 | 0.56 | 0.00 | 0.80 | -0.94 | -62.67% | 1 | 16 | 58.45% |
MASI240517C00165000 | 2024-04-03 1:50PM EDT | 165.00 | 1.50 | 0.05 | 4.60 | 0.00 | - | 1 | 2 | 90.65% |
MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 85.21% |
MASI240517C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 78.91% |
MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 24 | 168.02% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MASI240517P00100000 | 2024-03-25 10:19AM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 137.35% |
MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 105.81% |
MASI240517P00115000 | 2024-04-22 3:35PM EDT | 115.00 | 1.05 | 0.05 | 1.75 | 0.00 | - | - | 1 | 65.67% |
MASI240517P00120000 | 2024-04-22 11:01AM EDT | 120.00 | 1.80 | 0.20 | 4.20 | 0.00 | - | - | 8 | 72.73% |
MASI240517P00125000 | 2024-04-23 12:48PM EDT | 125.00 | 2.04 | 1.00 | 3.80 | 0.00 | - | 2 | 18 | 60.06% |
MASI240517P00130000 | 2024-05-02 12:46PM EDT | 130.00 | 3.50 | 1.70 | 5.50 | +0.25 | +7.69% | 28 | 2 | 56.10% |
MASI240517P00135000 | 2024-05-02 2:01PM EDT | 135.00 | 5.10 | 3.80 | 5.50 | -0.70 | -12.07% | 17 | 36 | 53.92% |
MASI240517P00140000 | 2024-04-29 10:52AM EDT | 140.00 | 7.80 | 5.80 | 10.10 | 0.00 | - | 8 | 154 | 51.05% |
MASI240517P00145000 | 2024-04-15 11:45AM EDT | 145.00 | 9.80 | 9.50 | 13.50 | 0.00 | - | 2 | 12 | 52.52% |
MASI240517P00150000 | 2024-03-25 11:20AM EDT | 150.00 | 13.60 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 70.34% |