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 |
---|---|---|---|---|---|---|---|---|---|---|
NCLH230210C00005000 | 2023-01-27 1:08PM EST | 5.00 | 10.25 | 11.50 | 11.65 | 0.00 | - | 4 | 8 | 325.00% |
NCLH230210C00007500 | 2023-02-01 10:51AM EST | 7.50 | 7.80 | 9.00 | 9.15 | 0.00 | - | 4 | 19 | 218.75% |
NCLH230210C00008000 | 2023-01-25 2:16PM EST | 8.00 | 7.45 | 8.50 | 8.65 | 0.00 | - | - | 5 | 200.00% |
NCLH230210C00008500 | 2023-01-30 3:26PM EST | 8.50 | 6.35 | 8.00 | 8.15 | 0.00 | - | 1 | 9 | 187.50% |
NCLH230210C00009500 | 2023-02-03 10:27AM EST | 9.50 | 7.55 | 7.00 | 7.15 | +2.05 | +37.27% | 11 | 10 | 156.25% |
NCLH230210C00010000 | 2023-01-27 3:46PM EST | 10.00 | 5.15 | 6.45 | 6.70 | 0.00 | - | 4 | 10 | 143.75% |
NCLH230210C00010500 | 2023-01-27 3:56PM EST | 10.50 | 4.55 | 5.95 | 6.15 | 0.00 | - | 12 | 12 | 202.34% |
NCLH230210C00011000 | 2023-01-27 3:52PM EST | 11.00 | 4.10 | 5.50 | 5.65 | 0.00 | - | 5 | 9 | 118.75% |
NCLH230210C00011500 | 2023-01-26 11:03AM EST | 11.50 | 3.75 | 5.00 | 5.15 | 0.00 | - | - | 4 | 106.25% |
NCLH230210C00012000 | 2023-02-03 3:25PM EST | 12.00 | 4.55 | 4.45 | 4.70 | +0.50 | +12.35% | 2 | 38 | 96.88% |
NCLH230210C00012500 | 2023-02-03 3:29PM EST | 12.50 | 4.10 | 4.00 | 4.15 | -0.35 | -7.87% | 6 | 35 | 87.50% |
NCLH230210C00013000 | 2023-02-03 3:25PM EST | 13.00 | 3.57 | 3.50 | 3.65 | -0.31 | -7.99% | 12 | 109 | 75.00% |
NCLH230210C00013500 | 2023-02-02 1:32PM EST | 13.50 | 3.50 | 3.05 | 3.15 | 0.00 | - | 28 | 138 | 85.94% |
NCLH230210C00014000 | 2023-02-03 3:25PM EST | 14.00 | 2.58 | 2.53 | 2.69 | -0.37 | -12.54% | 18 | 457 | 77.34% |
NCLH230210C00014500 | 2023-02-03 3:55PM EST | 14.50 | 2.06 | 2.04 | 2.17 | -0.27 | -11.59% | 9 | 174 | 62.50% |
NCLH230210C00015000 | 2023-02-03 3:49PM EST | 15.00 | 1.52 | 1.60 | 1.68 | -0.55 | -26.57% | 91 | 1,381 | 58.98% |
NCLH230210C00015500 | 2023-02-03 3:42PM EST | 15.50 | 1.15 | 1.17 | 1.24 | -0.29 | -20.14% | 84 | 1,268 | 56.25% |
NCLH230210C00016000 | 2023-02-03 3:27PM EST | 16.00 | 0.81 | 0.81 | 0.84 | -0.31 | -27.68% | 239 | 1,289 | 54.30% |
NCLH230210C00016500 | 2023-02-03 3:59PM EST | 16.50 | 0.52 | 0.51 | 0.54 | -0.33 | -38.82% | 531 | 393 | 53.52% |
NCLH230210C00017000 | 2023-02-03 3:59PM EST | 17.00 | 0.30 | 0.30 | 0.31 | -0.31 | -50.82% | 865 | 1,539 | 52.93% |
NCLH230210C00017500 | 2023-02-03 3:53PM EST | 17.50 | 0.15 | 0.16 | 0.18 | -0.25 | -62.50% | 617 | 821 | 53.52% |
NCLH230210C00018000 | 2023-02-03 2:26PM EST | 18.00 | 0.09 | 0.08 | 0.10 | -0.15 | -62.50% | 352 | 479 | 54.69% |
NCLH230210C00018500 | 2023-02-03 11:39AM EST | 18.50 | 0.09 | 0.04 | 0.06 | -0.03 | -25.00% | 35 | 69 | 56.64% |
NCLH230210C00019000 | 2023-02-03 3:59PM EST | 19.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 40 | 125 | 61.72% |
NCLH230210C00020000 | 2023-02-03 11:29AM EST | 20.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 68 | 44 | 71.88% |
NCLH230210C00020500 | 2023-01-25 11:21AM EST | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 50 | 71.88% |
NCLH230210C00021000 | 2023-01-24 3:43PM EST | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 78.13% |
NCLH230210C00022000 | 2023-01-17 2:10PM EST | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 90.63% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NCLH230210P00007500 | 2023-01-04 1:48PM EST | 7.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 77 | 323.44% |
NCLH230210P00008000 | 2023-01-11 2:39PM EST | 8.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 300.00% |
NCLH230210P00008500 | 2023-01-18 11:46AM EST | 8.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 35 | 37 | 248.44% |
NCLH230210P00009000 | 2023-01-12 9:30AM EST | 9.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 256.25% |
NCLH230210P00009500 | 2023-01-27 11:28AM EST | 9.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 21 | 39 | 223.44% |
NCLH230210P00010000 | 2023-01-17 12:22PM EST | 10.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 217.97% |
NCLH230210P00010500 | 2023-01-24 12:41PM EST | 10.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 23 | 168.75% |
NCLH230210P00011000 | 2023-01-27 9:30AM EST | 11.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 204 | 154.69% |
NCLH230210P00011500 | 2023-02-03 11:09AM EST | 11.50 | 0.05 | 0.00 | 0.04 | +0.03 | +150.00% | 11 | 196 | 131.25% |
NCLH230210P00012000 | 2023-01-31 12:23PM EST | 12.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 247 | 117.19% |
NCLH230210P00012500 | 2023-02-02 10:43AM EST | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 731 | 99.22% |
NCLH230210P00013000 | 2023-02-02 10:55AM EST | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 281 | 87.50% |
NCLH230210P00013500 | 2023-02-03 11:01AM EST | 13.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 393 | 75.00% |
NCLH230210P00014000 | 2023-02-03 2:44PM EST | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 229 | 64.06% |
NCLH230210P00014500 | 2023-02-03 2:43PM EST | 14.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 11 | 290 | 62.50% |
NCLH230210P00015000 | 2023-02-03 3:41PM EST | 15.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 81 | 349 | 57.81% |
NCLH230210P00015500 | 2023-02-03 3:40PM EST | 15.50 | 0.14 | 0.12 | 0.13 | +0.03 | +27.27% | 671 | 457 | 54.49% |
NCLH230210P00016000 | 2023-02-03 3:33PM EST | 16.00 | 0.25 | 0.24 | 0.26 | +0.01 | +4.17% | 83 | 139 | 53.52% |
NCLH230210P00016500 | 2023-02-03 3:56PM EST | 16.50 | 0.46 | 0.44 | 0.46 | +0.01 | +2.22% | 736 | 534 | 53.13% |
NCLH230210P00017000 | 2023-02-03 3:52PM EST | 17.00 | 0.79 | 0.71 | 0.75 | +0.20 | +33.90% | 143 | 587 | 52.34% |
NCLH230210P00018000 | 2023-02-03 12:57PM EST | 18.00 | 1.28 | 1.43 | 1.65 | -0.13 | -9.22% | 31 | 12 | 58.20% |
NCLH230210P00019000 | 2023-02-01 3:35PM EST | 19.00 | 2.89 | 2.39 | 2.59 | 0.00 | - | 2 | 14 | 69.53% |
NCLH230210P00020500 | 2023-02-01 1:26PM EST | 20.50 | 4.95 | 3.90 | 4.00 | 0.00 | - | 7 | 10 | 79.69% |
NCLH230210P00022000 | 2023-02-03 9:54AM EST | 22.00 | 5.00 | 5.40 | 5.55 | -2.10 | -29.58% | 3 | 0 | 114.84% |