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 |
---|---|---|---|---|---|---|---|---|---|---|
MTCH240510C00035000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 101 | 1,562 | 87.50% |
MTCH240517C00035000 | 2024-05-08 3:30PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.36 | -97.30% | 116 | 5,385 | 50.00% |
MTCH240524C00035000 | 2024-05-08 9:37AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.06 | -0.46 | -93.88% | 3 | 92 | 45.70% |
MTCH240531C00035000 | 2024-05-08 10:16AM EDT | 2024-05-31 | 0.06 | 0.03 | 1.82 | -0.53 | -89.83% | 1 | 209 | 86.04% |
MTCH240607C00035000 | 2024-04-29 9:36AM EDT | 2024-06-07 | 0.93 | 0.06 | 0.26 | 0.00 | - | - | 1 | 47.56% |
MTCH240621C00035000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.19 | -0.61 | -79.22% | 820 | 4,516 | 35.94% |
MTCH240920C00035000 | 2024-05-08 3:46PM EDT | 2024-09-20 | 1.16 | 1.16 | 1.24 | -0.95 | -45.02% | 99 | 819 | 40.65% |
MTCH241220C00035000 | 2024-05-08 11:05AM EDT | 2024-12-20 | 2.18 | 2.08 | 2.25 | -1.00 | -31.45% | 5 | 214 | 43.14% |
MTCH250117C00035000 | 2024-05-08 3:10PM EDT | 2025-01-17 | 2.49 | 2.32 | 2.63 | -1.01 | -28.86% | 36 | 10,229 | 44.65% |
MTCH260116C00035000 | 2024-05-08 10:01AM EDT | 2026-01-16 | 5.59 | 5.25 | 5.95 | -1.21 | -17.79% | 40 | 167 | 50.21% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MTCH240510P00035000 | 2024-05-08 11:01AM EDT | 2024-05-10 | 4.97 | 4.45 | 5.45 | +1.27 | +34.32% | 11 | 25 | 186.33% |
MTCH240517P00035000 | 2024-05-08 3:30PM EDT | 2024-05-17 | 5.40 | 5.05 | 5.30 | +1.95 | +56.52% | 2,854 | 1,511 | 70.70% |
MTCH240524P00035000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 4.75 | 4.70 | 6.45 | 0.00 | - | 2 | 1 | 74.32% |
MTCH240531P00035000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 4.10 | 4.75 | 5.40 | 0.00 | - | 10 | 16 | 51.76% |
MTCH240621P00035000 | 2024-05-08 2:10PM EDT | 2024-06-21 | 5.26 | 4.25 | 5.30 | +1.31 | +33.16% | 374 | 2,668 | 32.03% |
MTCH240920P00035000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 5.97 | 5.70 | 5.85 | +1.24 | +26.22% | 7 | 481 | 31.06% |
MTCH241220P00035000 | 2024-05-08 11:15AM EDT | 2024-12-20 | 6.40 | 5.75 | 6.60 | +0.90 | +16.36% | 6 | 70 | 33.62% |
MTCH250117P00035000 | 2024-05-06 11:31AM EDT | 2025-01-17 | 6.90 | 6.40 | 6.65 | +1.20 | +21.05% | 1 | 3,311 | 32.28% |
MTCH260116P00035000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 7.61 | 8.20 | 8.55 | 0.00 | - | 4 | 302 | 33.55% |