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 |
---|---|---|---|---|---|---|---|---|---|---|
MT240920C00021000 | 2024-04-25 12:55PM EDT | 21.00 | 4.90 | 5.00 | 5.10 | 0.00 | - | - | 141 | 37.89% |
MT240920C00022000 | 2024-05-01 11:05AM EDT | 22.00 | 4.00 | 4.10 | 4.30 | 0.00 | - | 1 | 200 | 36.45% |
MT240920C00023000 | 2024-05-06 10:02AM EDT | 23.00 | 4.20 | 3.30 | 3.50 | 0.00 | - | 1 | 2 | 34.06% |
MT240920C00024000 | 2024-04-30 10:14AM EDT | 24.00 | 2.70 | 2.65 | 2.75 | 0.00 | - | 1 | 243 | 31.69% |
MT240920C00025000 | 2024-05-08 12:28PM EDT | 25.00 | 2.00 | 2.05 | 2.15 | 0.00 | - | 4 | 327 | 30.79% |
MT240920C00026000 | 2024-05-08 11:32AM EDT | 26.00 | 1.49 | 1.50 | 1.60 | 0.00 | - | 2 | 8 | 29.40% |
MT240920C00027000 | 2024-05-08 11:32AM EDT | 27.00 | 1.06 | 1.10 | 1.20 | 0.00 | - | 1 | 469 | 29.10% |
MT240920C00028000 | 2024-05-06 10:32AM EDT | 28.00 | 1.20 | 0.75 | 0.85 | 0.00 | - | 12 | 79 | 28.27% |
MT240920C00029000 | 2024-04-19 11:57AM EDT | 29.00 | 0.82 | 0.50 | 0.60 | 0.00 | - | 3 | 288 | 27.93% |
MT240920C00030000 | 2024-05-08 3:50PM EDT | 30.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 20 | 351 | 28.52% |
MT240920C00031000 | 2024-04-16 3:06PM EDT | 31.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 2 | 172 | 27.98% |
MT240920C00032000 | 2024-04-17 1:39PM EDT | 32.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 75 | 207 | 27.74% |
MT240920C00034000 | 2024-03-26 10:04AM EDT | 34.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 19 | 20 | 30.86% |
MT240920C00035000 | 2024-01-22 12:56PM EDT | 35.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | - | 2 | 42.19% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MT240920P00020000 | 2024-04-19 12:31PM EDT | 20.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 216 | 1,161 | 34.96% |
MT240920P00021000 | 2024-04-16 9:30AM EDT | 21.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 2 | 32.76% |
MT240920P00022000 | 2024-03-25 3:49PM EDT | 22.00 | 0.45 | 0.65 | 0.75 | 0.00 | - | 57 | 313 | 35.60% |
MT240920P00023000 | 2024-04-16 3:53PM EDT | 23.00 | 1.03 | 0.65 | 0.70 | 0.00 | - | 1 | 14 | 28.32% |
MT240920P00024000 | 2024-04-25 3:41PM EDT | 24.00 | 1.25 | 0.90 | 1.00 | 0.00 | - | 8 | 586 | 27.44% |
MT240920P00025000 | 2024-05-08 3:01PM EDT | 25.00 | 1.39 | 1.30 | 1.40 | 0.00 | - | 5 | 187 | 26.86% |
MT240920P00026000 | 2024-05-09 9:51AM EDT | 26.00 | 1.85 | 1.75 | 1.85 | +0.23 | +14.20% | 10 | 80 | 25.54% |
MT240920P00027000 | 2024-05-06 10:34AM EDT | 27.00 | 1.90 | 2.35 | 2.45 | 0.00 | - | 53 | 351 | 25.10% |
MT240920P00028000 | 2024-05-01 9:38AM EDT | 28.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | 77 | 747 | 25.73% |
MT240920P00029000 | 2024-04-18 1:12PM EDT | 29.00 | 4.45 | 3.80 | 3.90 | 0.00 | - | 1 | 107 | 23.93% |
MT240920P00030000 | 2024-04-18 9:52AM EDT | 30.00 | 4.90 | 4.60 | 4.80 | 0.00 | - | 142 | 511 | 25.10% |
MT240920P00031000 | 2024-03-20 10:14AM EDT | 31.00 | 4.90 | 5.80 | 6.00 | 0.00 | - | - | 13 | 33.37% |
MT240920P00032000 | 2024-04-16 10:08AM EDT | 32.00 | 6.90 | 6.60 | 6.80 | 0.00 | - | 97 | 233 | 31.35% |
MT240920P00033000 | 2024-04-12 9:52AM EDT | 33.00 | 5.40 | 7.60 | 7.80 | 0.00 | - | 87 | 202 | 34.18% |
MT240920P00034000 | 2024-04-24 9:41AM EDT | 34.00 | 8.70 | 8.60 | 8.80 | 0.00 | - | 210 | 306 | 36.87% |
MT240920P00035000 | 2024-03-28 9:58AM EDT | 35.00 | 7.40 | 9.50 | 11.40 | 0.00 | - | 96 | 192 | 56.01% |