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 |
---|---|---|---|---|---|---|---|---|---|---|
MPWR240517C00280000 | 2023-11-20 2:57PM EDT | 280.00 | 274.60 | 328.20 | 343.20 | 0.00 | - | - | 1 | 0.00% |
MPWR240517C00340000 | 2023-07-26 9:31AM EDT | 340.00 | 214.00 | 162.10 | 167.60 | 0.00 | - | - | 1 | 0.00% |
MPWR240517C00400000 | 2024-02-08 10:32AM EDT | 400.00 | 306.00 | 329.00 | 343.90 | 0.00 | - | 1 | 51 | 460.32% |
MPWR240517C00410000 | 2023-12-27 1:21PM EDT | 410.00 | 232.00 | 192.10 | 207.10 | 0.00 | - | 1 | 30 | 0.00% |
MPWR240517C00420000 | 2023-11-03 10:11AM EDT | 420.00 | 109.80 | 151.80 | 164.10 | 0.00 | - | 10 | 75 | 0.00% |
MPWR240517C00430000 | 2023-10-30 2:59PM EDT | 430.00 | 55.24 | 141.50 | 151.10 | 0.00 | - | 10 | 60 | 0.00% |
MPWR240517C00440000 | 2023-10-27 3:32PM EDT | 440.00 | 49.58 | 133.60 | 137.10 | 0.00 | - | 15 | 24 | 0.00% |
MPWR240517C00450000 | 2024-03-14 2:19PM EDT | 450.00 | 250.00 | 205.50 | 219.10 | 0.00 | - | 1 | 41 | 0.00% |
MPWR240517C00460000 | 2024-03-07 3:40PM EDT | 460.00 | 316.40 | 190.00 | 203.10 | 0.00 | - | 1 | 25 | 0.00% |
MPWR240517C00470000 | 2023-11-02 10:08AM EDT | 470.00 | 61.63 | 113.60 | 121.00 | 0.00 | - | 10 | 37 | 0.00% |
MPWR240517C00480000 | 2024-04-04 3:05PM EDT | 480.00 | 171.70 | 219.90 | 232.40 | 0.00 | - | 2 | 71 | 176.42% |
MPWR240517C00490000 | 2024-04-04 3:06PM EDT | 490.00 | 161.30 | 209.90 | 222.40 | 0.00 | - | 1 | 114 | 168.51% |
MPWR240517C00500000 | 2023-11-14 11:22AM EDT | 500.00 | 84.10 | 146.30 | 155.40 | 0.00 | - | 1 | 61 | 0.00% |
MPWR240517C00510000 | 2024-02-22 4:44PM EDT | 510.00 | 239.82 | 162.00 | 174.50 | 0.00 | - | 2 | 46 | 0.00% |
MPWR240517C00520000 | 2023-11-21 11:29AM EDT | 520.00 | 76.88 | 126.20 | 132.70 | 0.00 | - | 1 | 46 | 0.00% |
MPWR240517C00530000 | 2023-11-22 10:51AM EDT | 530.00 | 78.68 | 118.30 | 128.60 | 0.00 | - | 15 | 19 | 0.00% |
MPWR240517C00540000 | 2024-02-08 10:32AM EDT | 540.00 | 176.20 | 197.10 | 208.00 | 0.00 | - | 1 | 5 | 298.61% |
MPWR240517C00550000 | 2024-04-24 9:32AM EDT | 550.00 | 105.00 | 148.00 | 159.30 | 0.00 | - | 1 | 8 | 96.75% |
MPWR240517C00560000 | 2024-05-02 9:32AM EDT | 560.00 | 130.00 | 138.10 | 149.50 | 0.00 | - | 1 | 14 | 92.85% |
MPWR240517C00570000 | 2024-05-06 10:37AM EDT | 570.00 | 151.70 | 128.00 | 140.00 | 0.00 | - | 1 | 14 | 89.26% |
MPWR240517C00580000 | 2024-04-30 2:58PM EDT | 580.00 | 101.35 | 118.10 | 129.40 | 0.00 | - | 1 | 26 | 80.10% |
MPWR240517C00590000 | 2024-05-02 9:39AM EDT | 590.00 | 103.00 | 108.00 | 119.90 | 0.00 | - | 1 | 23 | 76.45% |
MPWR240517C00600000 | 2024-05-06 2:09PM EDT | 600.00 | 129.93 | 98.20 | 107.00 | 0.00 | - | 7 | 33 | 93.05% |
MPWR240517C00610000 | 2024-05-02 1:37PM EDT | 610.00 | 100.67 | 89.60 | 97.00 | 0.00 | - | 7 | 50 | 57.03% |
MPWR240517C00620000 | 2024-05-02 3:12PM EDT | 620.00 | 99.00 | 78.70 | 87.00 | 0.00 | - | 11 | 41 | 78.53% |
MPWR240517C00630000 | 2024-05-03 2:49PM EDT | 630.00 | 80.70 | 68.60 | 77.00 | 0.00 | - | 1 | 20 | 71.24% |
MPWR240517C00640000 | 2024-05-06 1:03PM EDT | 640.00 | 89.00 | 59.50 | 67.70 | 0.00 | - | 4 | 39 | 67.11% |
MPWR240517C00650000 | 2024-05-10 2:22PM EDT | 650.00 | 58.00 | 50.00 | 58.00 | -7.00 | -10.77% | 1 | 141 | 60.74% |
MPWR240517C00660000 | 2024-05-08 3:54PM EDT | 660.00 | 55.50 | 42.00 | 49.00 | 0.00 | - | 2 | 62 | 56.64% |
MPWR240517C00670000 | 2024-05-08 10:22AM EDT | 670.00 | 50.40 | 33.00 | 40.00 | +12.96 | +34.62% | 2 | 50 | 51.65% |
MPWR240517C00680000 | 2024-05-10 12:05PM EDT | 680.00 | 30.70 | 24.60 | 32.00 | -3.54 | -10.34% | 3 | 125 | 48.71% |
MPWR240517C00690000 | 2024-05-10 3:43PM EDT | 690.00 | 19.20 | 20.00 | 21.20 | -5.30 | -21.63% | 152 | 320 | 36.52% |
MPWR240517C00700000 | 2024-05-10 1:24PM EDT | 700.00 | 13.60 | 14.10 | 15.20 | -8.30 | -37.90% | 2 | 507 | 35.86% |
MPWR240517C00710000 | 2024-05-10 1:37PM EDT | 710.00 | 9.65 | 9.30 | 10.50 | -4.52 | -31.90% | 157 | 182 | 35.66% |
MPWR240517C00720000 | 2024-05-10 3:33PM EDT | 720.00 | 5.30 | 5.80 | 6.90 | -4.58 | -46.36% | 12 | 67 | 35.44% |
MPWR240517C00730000 | 2024-05-10 10:43AM EDT | 730.00 | 6.20 | 3.40 | 4.60 | -0.41 | -6.20% | 1 | 181 | 36.24% |
MPWR240517C00740000 | 2024-05-10 1:02PM EDT | 740.00 | 2.35 | 1.85 | 2.85 | -2.26 | -49.02% | 10 | 165 | 36.38% |
MPWR240517C00750000 | 2024-05-10 1:25PM EDT | 750.00 | 1.10 | 1.10 | 2.35 | -1.75 | -61.40% | 7 | 30 | 40.00% |
MPWR240517C00760000 | 2024-05-10 12:18PM EDT | 760.00 | 0.90 | 0.50 | 4.30 | -1.00 | -52.63% | 1 | 73 | 54.76% |
MPWR240517C00770000 | 2024-05-10 1:04PM EDT | 770.00 | 0.50 | 0.00 | 1.40 | -0.20 | -28.57% | 2 | 86 | 44.75% |
MPWR240517C00780000 | 2024-05-09 1:33PM EDT | 780.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 1 | 55 | 55.05% |
MPWR240517C00790000 | 2024-05-07 3:25PM EDT | 790.00 | 1.01 | 0.05 | 4.00 | 0.00 | - | 13 | 184 | 58.77% |
MPWR240517C00800000 | 2024-05-07 2:15PM EDT | 800.00 | 0.70 | 0.05 | 3.40 | 0.00 | - | 21 | 74 | 61.19% |
MPWR240517C00810000 | 2024-05-08 11:11AM EDT | 810.00 | 0.35 | 0.05 | 4.50 | 0.00 | - | 10 | 18 | 69.81% |
MPWR240517C00820000 | 2024-05-07 11:18AM EDT | 820.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 2 | 18 | 74.12% |
MPWR240517C00830000 | 2024-05-03 3:24PM EDT | 830.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 76.51% |
MPWR240517C00840000 | 2024-05-09 9:30AM EDT | 840.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 4 | 58 | 70.61% |
MPWR240517C00850000 | 2024-05-02 1:47PM EDT | 850.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 86.11% |
MPWR240517C00860000 | 2024-04-22 1:06PM EDT | 860.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 3 | 29 | 90.16% |
MPWR240517C00870000 | 2024-04-05 9:30AM EDT | 870.00 | 2.35 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 95.43% |
MPWR240517C00880000 | 2024-05-10 1:31PM EDT | 880.00 | 0.05 | 0.00 | 0.45 | -0.20 | -80.00% | 5 | 25 | 68.75% |
MPWR240517C00900000 | 2024-05-02 12:11PM EDT | 900.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 21 | 132 | 74.61% |
MPWR240517C00920000 | 2024-05-02 9:46AM EDT | 920.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 6 | 26 | 80.27% |
MPWR240517C00930000 | 2024-04-04 9:30AM EDT | 930.00 | 1.70 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 116.36% |
MPWR240517C00940000 | 2024-03-14 11:03AM EDT | 940.00 | 6.49 | 0.05 | 5.10 | 0.00 | - | 1 | 15 | 124.02% |
MPWR240517C00950000 | 2024-04-30 1:16PM EDT | 950.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 123.24% |
MPWR240517C00960000 | 2024-02-08 2:08PM EDT | 960.00 | 16.50 | 6.60 | 14.00 | 0.00 | - | - | 2 | 180.26% |
MPWR240517C00980000 | 2024-02-23 11:30AM EDT | 980.00 | 6.50 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 125.12% |
MPWR240517C01000000 | 2024-03-07 12:21PM EDT | 1,000.00 | 10.30 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 115.72% |
MPWR240517C01020000 | 2024-03-25 9:30AM EDT | 1,020.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 146.26% |
MPWR240517C01040000 | 2024-03-18 9:30AM EDT | 1,040.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
MPWR240517C01060000 | 2024-03-18 9:30AM EDT | 1,060.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
MPWR240517C01080000 | 2024-03-13 2:14PM EDT | 1,080.00 | 2.35 | 0.00 | 4.30 | 0.00 | - | 4 | 9 | 163.18% |
MPWR240517C01100000 | 2024-04-29 9:30AM EDT | 1,100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 147 | 101.95% |
MPWR240517C01120000 | 2024-04-12 2:43PM EDT | 1,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 289 | 289 | 105.47% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MPWR240517P00210000 | 2023-10-27 12:08PM EDT | 210.00 | 3.20 | 0.10 | 8.70 | 0.00 | - | 1 | 1 | 505.13% |
MPWR240517P00220000 | 2023-12-01 4:33PM EDT | 220.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 436.43% |
MPWR240517P00260000 | 2024-01-05 12:57PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 377.59% |
MPWR240517P00270000 | 2023-12-19 11:14AM EDT | 270.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 364.36% |
MPWR240517P00280000 | 2023-12-01 4:39PM EDT | 280.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 351.61% |
MPWR240517P00290000 | 2023-08-16 9:30AM EDT | 290.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
MPWR240517P00300000 | 2023-09-08 3:38PM EDT | 300.00 | 7.56 | 6.40 | 9.10 | 0.00 | - | 1 | 25 | 413.84% |
MPWR240517P00310000 | 2023-08-24 11:27AM EDT | 310.00 | 10.00 | 10.80 | 13.20 | 0.00 | - | 5 | 15 | 445.56% |
MPWR240517P00320000 | 2023-11-14 12:37PM EDT | 320.00 | 4.61 | 0.00 | 4.80 | 0.00 | - | 10 | 33 | 304.98% |
MPWR240517P00330000 | 2024-03-04 12:22PM EDT | 330.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 3 | 40 | 288.67% |
MPWR240517P00340000 | 2024-04-05 2:23PM EDT | 340.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 29 | 278.42% |
MPWR240517P00350000 | 2024-03-18 12:35PM EDT | 350.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 2 | 6 | 237.79% |
MPWR240517P00360000 | 2023-10-17 1:32PM EDT | 360.00 | 17.20 | 7.20 | 8.10 | 0.00 | - | 4 | 12 | 334.90% |
MPWR240517P00370000 | 2024-05-01 3:03PM EDT | 370.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 14 | 249.34% |
MPWR240517P00380000 | 2024-05-01 3:06PM EDT | 380.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 3 | 25 | 216.06% |
MPWR240517P00390000 | 2024-01-03 12:13PM EDT | 390.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 235.79% |
MPWR240517P00400000 | 2024-05-02 9:45AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 21 | 131.25% |
MPWR240517P00410000 | 2024-02-16 1:55PM EDT | 410.00 | 0.67 | 0.00 | 3.50 | 0.00 | - | 1 | 39 | 206.35% |
MPWR240517P00420000 | 2024-01-31 10:30AM EDT | 420.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 50.00% |
MPWR240517P00430000 | 2024-03-20 1:47PM EDT | 430.00 | 0.64 | 0.00 | 2.35 | 0.00 | - | 7 | 17 | 178.13% |
MPWR240517P00440000 | 2024-01-22 10:30AM EDT | 440.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 50.00% |
MPWR240517P00450000 | 2023-12-28 10:30AM EDT | 450.00 | 5.40 | 3.40 | 10.20 | 0.00 | - | 2 | 124 | 232.32% |
MPWR240517P00460000 | 2024-04-24 9:41AM EDT | 460.00 | 1.30 | 0.00 | 0.45 | 0.00 | - | 6 | 87 | 124.61% |
MPWR240517P00470000 | 2024-04-09 3:55PM EDT | 470.00 | 2.22 | 0.00 | 4.30 | 0.00 | - | 8 | 29 | 166.24% |
MPWR240517P00480000 | 2024-04-25 10:54AM EDT | 480.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 113.18% |
MPWR240517P00490000 | 2024-05-01 12:11PM EDT | 490.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 85.94% |
MPWR240517P00500000 | 2024-05-03 9:30AM EDT | 500.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 102 | 102.15% |
MPWR240517P00510000 | 2024-05-07 10:55AM EDT | 510.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 3 | 94 | 96.78% |
MPWR240517P00520000 | 2024-04-25 3:56PM EDT | 520.00 | 0.62 | 0.00 | 0.45 | 0.00 | - | 40 | 74 | 91.50% |
MPWR240517P00530000 | 2024-05-06 9:30AM EDT | 530.00 | 0.23 | 0.00 | 0.40 | +0.03 | +15.00% | 1 | 181 | 85.06% |
MPWR240517P00540000 | 2024-05-06 2:32PM EDT | 540.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 1 | 98 | 81.15% |
MPWR240517P00550000 | 2024-05-03 9:30AM EDT | 550.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 68 | 109.89% |
MPWR240517P00560000 | 2024-05-09 10:29AM EDT | 560.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 10 | 77 | 103.25% |
MPWR240517P00570000 | 2024-05-06 11:32AM EDT | 570.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 119 | 96.67% |
MPWR240517P00580000 | 2024-05-02 2:27PM EDT | 580.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 12 | 131 | 61.33% |
MPWR240517P00590000 | 2024-05-09 10:23AM EDT | 590.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 44 | 83.67% |
MPWR240517P00600000 | 2024-05-10 1:35PM EDT | 600.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 5 | 228 | 53.17% |
MPWR240517P00610000 | 2024-05-07 12:34PM EDT | 610.00 | 2.36 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 53.03% |
MPWR240517P00620000 | 2024-05-08 3:46PM EDT | 620.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 66 | 53.81% |
MPWR240517P00630000 | 2024-05-08 2:37PM EDT | 630.00 | 0.87 | 0.00 | 2.85 | 0.00 | - | 5 | 53 | 52.54% |
MPWR240517P00640000 | 2024-05-08 12:17PM EDT | 640.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 29 | 66 | 42.94% |
MPWR240517P00650000 | 2024-05-08 2:37PM EDT | 650.00 | 1.53 | 0.55 | 1.05 | 0.00 | - | 3 | 195 | 37.62% |
MPWR240517P00660000 | 2024-05-09 12:58PM EDT | 660.00 | 1.15 | 1.15 | 2.30 | 0.00 | - | 11 | 190 | 39.24% |
MPWR240517P00670000 | 2024-05-10 10:30AM EDT | 670.00 | 1.95 | 2.20 | 3.60 | -0.85 | -30.36% | 1 | 159 | 37.93% |
MPWR240517P00680000 | 2024-05-10 10:30AM EDT | 680.00 | 3.81 | 4.00 | 5.20 | +0.31 | +8.86% | 2 | 38 | 35.62% |
MPWR240517P00690000 | 2024-05-10 1:16PM EDT | 690.00 | 7.60 | 7.00 | 7.90 | -2.90 | -27.62% | 10 | 15 | 34.41% |
MPWR240517P00700000 | 2024-05-10 3:58PM EDT | 700.00 | 11.20 | 10.90 | 11.70 | +1.71 | +18.02% | 32 | 207 | 33.38% |
MPWR240517P00710000 | 2024-05-10 10:11AM EDT | 710.00 | 11.90 | 16.10 | 17.10 | -2.80 | -19.05% | 20 | 75 | 33.41% |
MPWR240517P00720000 | 2024-05-08 3:55PM EDT | 720.00 | 19.70 | 22.20 | 25.00 | 0.00 | - | 1 | 91 | 37.27% |
MPWR240517P00730000 | 2024-05-09 1:33PM EDT | 730.00 | 23.70 | 29.90 | 32.90 | 0.00 | - | 1 | 88 | 39.03% |
MPWR240517P00740000 | 2024-05-09 1:33PM EDT | 740.00 | 30.80 | 35.10 | 43.00 | 0.00 | - | 3 | 8 | 46.59% |
MPWR240517P00750000 | 2024-05-07 10:47AM EDT | 750.00 | 45.00 | 44.00 | 51.50 | 0.00 | - | 1 | 111 | 47.57% |
MPWR240517P00760000 | 2024-04-04 12:27PM EDT | 760.00 | 106.95 | 53.80 | 61.00 | 0.00 | - | 1 | 14 | 51.42% |
MPWR240517P00770000 | 2024-05-02 10:01AM EDT | 770.00 | 92.10 | 63.10 | 71.40 | 0.00 | - | 1 | 8 | 58.98% |
MPWR240517P00780000 | 2024-03-18 9:58AM EDT | 780.00 | 110.90 | 137.10 | 148.00 | 0.00 | - | 1 | 8 | 243.20% |
MPWR240517P00790000 | 2024-05-02 3:12PM EDT | 790.00 | 76.00 | 83.00 | 91.60 | 0.00 | - | 1 | 2 | 70.89% |
MPWR240517P00800000 | 2024-02-12 12:48PM EDT | 800.00 | 93.30 | 107.50 | 113.20 | 0.00 | - | 8 | 12 | 111.44% |
MPWR240517P00910000 | 2024-04-30 9:30AM EDT | 910.00 | 226.00 | 200.10 | 214.10 | 0.00 | - | - | 0 | 140.60% |
MPWR240517P00930000 | 2024-04-30 9:30AM EDT | 930.00 | 246.00 | 220.80 | 232.80 | 0.00 | - | - | 0 | 141.14% |
MPWR240517P00940000 | 2024-04-04 3:00PM EDT | 940.00 | 291.20 | 228.10 | 241.40 | 0.00 | - | 1 | 0 | 135.40% |
MPWR240517P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 331.30 | 342.90 | 0.00 | - | - | 0 | 181.48% |
MPWR240517P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 349.50 | 362.60 | 0.00 | - | - | 0 | 185.77% |
MPWR240517P01120000 | 2024-03-18 9:30AM EDT | 1,120.00 | 418.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |