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 |
---|---|---|---|---|---|---|---|---|---|---|
MTCH240510C00030000 | 2024-05-08 3:46PM EDT | 2024-05-10 | 0.27 | 0.28 | 0.32 | -1.89 | -87.50% | 385 | 45 | 37.31% |
MTCH240517C00030000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 0.55 | 0.55 | 0.60 | -1.79 | -76.50% | 139 | 290 | 34.77% |
MTCH240524C00030000 | 2024-05-07 3:47PM EDT | 2024-05-24 | 2.37 | 0.72 | 0.82 | 0.00 | - | 30 | 53 | 35.25% |
MTCH240531C00030000 | 2024-05-08 10:00AM EDT | 2024-05-31 | 0.50 | 0.78 | 2.75 | -2.72 | -84.47% | 2 | 485 | 60.64% |
MTCH240607C00030000 | 2024-05-08 2:39PM EDT | 2024-06-07 | 1.16 | 0.99 | 1.24 | -1.56 | -57.35% | 8 | 7 | 38.18% |
MTCH240621C00030000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 1.37 | 1.32 | 1.35 | -1.50 | -52.26% | 1,567 | 1,364 | 34.33% |
MTCH240920C00030000 | 2024-05-08 3:23PM EDT | 2024-09-20 | 2.97 | 2.88 | 2.93 | -1.46 | -32.96% | 269 | 1,038 | 41.55% |
MTCH241220C00030000 | 2024-05-08 3:26PM EDT | 2024-12-20 | 4.10 | 4.00 | 4.10 | -1.38 | -25.18% | 118 | 19 | 44.75% |
MTCH250117C00030000 | 2024-05-08 3:10PM EDT | 2025-01-17 | 4.50 | 4.25 | 4.40 | -1.20 | -21.05% | 29 | 419 | 45.26% |
MTCH260116C00030000 | 2024-05-08 3:33PM EDT | 2026-01-16 | 7.55 | 7.40 | 7.75 | -1.45 | -16.11% | 23 | 294 | 50.20% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MTCH240510P00030000 | 2024-05-08 3:17PM EDT | 2024-05-10 | 0.49 | 0.54 | 0.59 | -0.16 | -24.62% | 1,693 | 21,774 | 45.70% |
MTCH240517P00030000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 0.79 | 0.78 | 0.83 | +0.08 | +11.27% | 857 | 11,793 | 37.31% |
MTCH240524P00030000 | 2024-05-08 9:53AM EDT | 2024-05-24 | 1.75 | 0.53 | 1.32 | +0.83 | +90.22% | 40 | 11 | 47.71% |
MTCH240531P00030000 | 2024-05-08 10:29AM EDT | 2024-05-31 | 1.56 | 0.52 | 1.11 | +0.73 | +87.95% | 2 | 18 | 33.25% |
MTCH240607P00030000 | 2024-05-08 11:36AM EDT | 2024-06-07 | 1.15 | 1.15 | 1.27 | +0.25 | +27.78% | 6 | 3 | 33.89% |
MTCH240614P00030000 | 2024-05-08 2:27PM EDT | 2024-06-14 | 1.24 | 0.61 | 1.43 | +0.23 | +22.77% | 109 | 4 | 34.77% |
MTCH240621P00030000 | 2024-05-08 3:45PM EDT | 2024-06-21 | 1.46 | 1.42 | 1.45 | +0.36 | +32.73% | 1,086 | 1,646 | 32.42% |
MTCH240920P00030000 | 2024-05-08 2:24PM EDT | 2024-09-20 | 2.44 | 2.55 | 2.61 | +0.33 | +15.64% | 557 | 246 | 34.67% |
MTCH241220P00030000 | 2024-05-08 3:37PM EDT | 2024-12-20 | 3.35 | 3.30 | 3.40 | +0.51 | +17.96% | 76 | 163 | 35.29% |
MTCH250117P00030000 | 2024-05-08 3:40PM EDT | 2025-01-17 | 3.56 | 3.45 | 3.65 | +0.56 | +18.67% | 19 | 800 | 35.84% |
MTCH260116P00030000 | 2024-05-08 1:20PM EDT | 2026-01-16 | 5.60 | 4.80 | 5.80 | +0.60 | +12.00% | 266 | 931 | 37.12% |