Opções de comprapara21 de maio de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO210521C00200000 | 2020-12-18 11:15AM EDT | 200.00 | 81.50 | 66.50 | 73.30 | 0.00 | - | 1 | 8 | 0.00% |
| MCO210521C00220000 | 2021-03-11 3:11PM EDT | 220.00 | 73.19 | 89.50 | 99.40 | 0.00 | - | 30 | 22 | 0.00% |
| MCO210521C00230000 | 2021-02-08 11:26AM EDT | 230.00 | 53.20 | 58.70 | 67.30 | 0.00 | - | 1 | 20 | 0.00% |
| MCO210521C00240000 | 2021-04-16 9:30AM EDT | 240.00 | 80.20 | 79.50 | 84.40 | +25.90 | +47.70% | 1 | 70 | 70.84% |
| MCO210521C00250000 | 2021-03-08 2:21PM EDT | 250.00 | 45.30 | 45.00 | 54.50 | 0.00 | - | 6 | 30 | 0.00% |
| MCO210521C00260000 | 2021-03-08 10:44AM EDT | 260.00 | 34.22 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MCO210521C00270000 | 2021-03-30 10:47AM EDT | 270.00 | 30.30 | 50.10 | 54.30 | 0.00 | - | 1 | 269 | 47.36% |
| MCO210521C00280000 | 2021-04-14 3:39PM EDT | 280.00 | 36.13 | 40.10 | 44.80 | 0.00 | - | 3 | 170 | 42.54% |
| MCO210521C00290000 | 2021-04-16 2:59PM EDT | 290.00 | 31.20 | 30.50 | 35.40 | +2.20 | +7.59% | 8 | 336 | 37.43% |
| MCO210521C00300000 | 2021-04-16 3:30PM EDT | 300.00 | 22.70 | 22.00 | 24.90 | +3.68 | +19.35% | 8 | 51 | 27.48% |
| MCO210521C00310000 | 2021-04-16 1:19PM EDT | 310.00 | 14.23 | 14.10 | 16.70 | +1.63 | +12.94% | 2 | 151 | 24.75% |
| MCO210521C00320000 | 2021-04-16 1:19PM EDT | 320.00 | 8.41 | 9.00 | 10.10 | +0.21 | +2.56% | 1 | 55 | 23.19% |
| MCO210521C00330000 | 2021-04-16 3:54PM EDT | 330.00 | 4.80 | 3.10 | 6.90 | +0.80 | +20.00% | 1 | 14 | 26.25% |
| MCO210521C00340000 | 2021-04-16 3:33PM EDT | 340.00 | 2.15 | 1.85 | 4.00 | +1.13 | +110.78% | 56 | 15 | 26.49% |
| MCO210521C00350000 | 2021-04-16 12:41PM EDT | 350.00 | 0.75 | 0.55 | 1.05 | +0.35 | +87.50% | 1 | 1 | 21.41% |
| MCO210521C00360000 | 2021-01-05 10:55AM EDT | 360.00 | 2.25 | 0.05 | 1.05 | 0.00 | - | - | 1 | 26.47% |
| MCO210521C00370000 | 2021-01-04 1:44PM EDT | 370.00 | 1.20 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 30.81% |
| MCO210521C00380000 | 2020-10-19 4:18PM EDT | 380.00 | 4.40 | 0.00 | 2.25 | 0.00 | - | - | 0 | 42.94% |
| MCO210521C00390000 | 2020-11-03 2:05PM EDT | 390.00 | 1.30 | 0.15 | 1.10 | 0.00 | - | 1 | 1 | 40.16% |
| MCO210521C00400000 | 2020-12-31 12:45PM EDT | 400.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 38.04% |
| MCO210521C00420000 | 2020-10-05 2:07PM EDT | 420.00 | 1.35 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 51.92% |
| MCO210521C00440000 | 2021-01-27 1:50PM EDT | 440.00 | 0.11 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 66.91% |
Opções de vendapara21 de maio de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO210521P00130000 | 2020-12-08 3:01PM EDT | 130.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 4 | 2 | 135.94% |
| MCO210521P00135000 | 2020-11-27 12:25PM EDT | 135.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 8 | 8 | 137.45% |
| MCO210521P00140000 | 2020-11-30 2:31PM EDT | 140.00 | 0.78 | 0.00 | 1.25 | 0.00 | - | - | 2 | 132.96% |
| MCO210521P00150000 | 2020-10-09 2:49PM EDT | 150.00 | 1.13 | 0.00 | 1.95 | 0.00 | - | 2 | 1 | 132.03% |
| MCO210521P00160000 | 2020-11-24 11:43AM EDT | 160.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 5 | 20 | 114.16% |
| MCO210521P00165000 | 2020-12-31 2:08PM EDT | 165.00 | 0.40 | 0.25 | 1.45 | 0.00 | - | 1 | 1 | 114.50% |
| MCO210521P00170000 | 2021-01-29 4:55PM EDT | 170.00 | 0.99 | 0.00 | 10.00 | 0.00 | - | 5 | 12 | 159.92% |
| MCO210521P00175000 | 2020-10-30 1:02PM EDT | 175.00 | 3.50 | 1.10 | 1.85 | 0.00 | - | 1 | 1 | 116.55% |
| MCO210521P00180000 | 2021-02-12 2:23PM EDT | 180.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 124.88% |
| MCO210521P00190000 | 2020-12-18 12:58PM EDT | 190.00 | 1.75 | 0.60 | 1.80 | 0.00 | - | 10 | 11 | 98.83% |
| MCO210521P00195000 | 2020-10-30 2:00PM EDT | 195.00 | 6.30 | 2.75 | 5.30 | 0.00 | - | 2 | 2 | 123.88% |
| MCO210521P00200000 | 2021-04-14 10:32AM EDT | 200.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 67.09% |
| MCO210521P00210000 | 2021-03-05 4:46PM EDT | 210.00 | 0.70 | 0.00 | 10.00 | 0.00 | - | 3 | 82 | 115.77% |
| MCO210521P00220000 | 2021-03-23 2:38PM EDT | 220.00 | 0.45 | 0.10 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MCO210521P00230000 | 2021-03-29 9:30AM EDT | 230.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 101 | 79.66% |
| MCO210521P00240000 | 2021-04-09 9:35AM EDT | 240.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 7 | 155 | 71.59% |
| MCO210521P00250000 | 2021-04-14 10:32AM EDT | 250.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 1 | 87 | 63.75% |
| MCO210521P00260000 | 2021-04-08 11:28AM EDT | 260.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 100 | 158 | 42.77% |
| MCO210521P00270000 | 2021-04-14 3:28PM EDT | 270.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 4 | 219 | 38.36% |
| MCO210521P00280000 | 2021-04-16 2:44PM EDT | 280.00 | 0.80 | 0.00 | 1.60 | -0.15 | -15.79% | 22 | 604 | 36.05% |
| MCO210521P00290000 | 2021-04-14 12:37PM EDT | 290.00 | 1.32 | 0.80 | 3.50 | -0.33 | -20.00% | 1 | 97 | 37.84% |
| MCO210521P00300000 | 2021-04-14 3:28PM EDT | 300.00 | 3.55 | 1.75 | 3.90 | 0.00 | - | 4 | 60 | 31.12% |
| MCO210521P00310000 | 2021-04-13 10:10AM EDT | 310.00 | 4.90 | 2.25 | 4.40 | -1.80 | -26.87% | 7 | 23 | 23.87% |
| MCO210521P00320000 | 2021-04-16 11:47AM EDT | 320.00 | 8.50 | 6.70 | 9.00 | -3.10 | -26.72% | 2 | 141 | 25.51% |
| MCO210521P00330000 | 2021-04-16 1:45PM EDT | 330.00 | 15.20 | 13.00 | 15.00 | -19.80 | -56.57% | 21 | 1 | 26.51% |
| MCO210521P00340000 | 2020-12-18 1:16PM EDT | 340.00 | 63.20 | 72.00 | 76.30 | 0.00 | - | 1 | 1 | 162.36% |
| MCO210521P00350000 | 2020-12-18 4:42PM EDT | 350.00 | 70.90 | 77.50 | 81.80 | 0.00 | - | 4 | 6 | 159.78% |
| MCO210521P00360000 | 2020-12-16 1:57PM EDT | 360.00 | 83.00 | 91.00 | 95.80 | 0.00 | - | - | 2 | 177.75% |
| MCO210521P00370000 | 2020-12-15 12:57PM EDT | 370.00 | 91.90 | 96.20 | 101.00 | 0.00 | - | - | 1 | 173.35% |
| MCO210521P00390000 | 2020-11-16 1:05AM EDT | 390.00 | 113.30 | 114.30 | 118.50 | 0.00 | - | - | 1 | 182.15% |
| MCO210521P00400000 | 2021-01-15 3:22PM EDT | 400.00 | 133.66 | 119.60 | 124.50 | 0.00 | - | 4 | 0 | 177.64% |
© 2021 Verizon Media. Todos os direitos reservados.
