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 |
---|---|---|---|---|---|---|---|---|---|---|
NCLH240405C00012000 | 2024-03-15 10:16AM EDT | 12.00 | 7.45 | 7.15 | 9.15 | 0.00 | - | - | 7 | 266.41% |
NCLH240405C00014000 | 2024-02-27 10:31AM EDT | 14.00 | 3.87 | 7.00 | 7.15 | 0.00 | - | - | 1 | 184.38% |
NCLH240405C00015000 | 2024-03-27 11:44AM EDT | 15.00 | 6.21 | 5.85 | 6.10 | 0.00 | - | 44 | 149 | 124.22% |
NCLH240405C00015500 | 2024-03-28 9:30AM EDT | 15.50 | 5.77 | 5.35 | 6.10 | +0.07 | +1.23% | 1 | 15 | 177.34% |
NCLH240405C00016000 | 2024-03-28 10:48AM EDT | 16.00 | 5.00 | 4.85 | 5.25 | +0.35 | +7.53% | 61 | 39 | 127.34% |
NCLH240405C00016500 | 2024-03-28 9:35AM EDT | 16.50 | 4.50 | 4.35 | 4.55 | -0.55 | -10.89% | 6 | 28 | 81.25% |
NCLH240405C00017000 | 2024-03-28 11:02AM EDT | 17.00 | 4.00 | 3.85 | 4.05 | +0.75 | +23.08% | 92 | 12 | 71.88% |
NCLH240405C00017500 | 2024-03-28 2:49PM EDT | 17.50 | 3.52 | 3.35 | 3.55 | +0.66 | +23.08% | 2 | 41 | 64.06% |
NCLH240405C00018000 | 2024-03-28 9:45AM EDT | 18.00 | 3.17 | 2.87 | 4.05 | +0.48 | +17.84% | 10 | 17 | 138.09% |
NCLH240405C00018500 | 2024-03-28 3:51PM EDT | 18.50 | 2.67 | 2.36 | 2.62 | -0.08 | -2.91% | 2 | 36 | 58.59% |
NCLH240405C00019000 | 2024-03-28 11:48AM EDT | 19.00 | 2.23 | 1.89 | 2.22 | -0.09 | -3.88% | 11 | 225 | 60.16% |
NCLH240405C00019500 | 2024-03-28 3:44PM EDT | 19.50 | 1.52 | 1.30 | 1.55 | -0.32 | -17.39% | 22 | 466 | 48.05% |
NCLH240405C00020000 | 2024-03-28 3:45PM EDT | 20.00 | 1.13 | 1.01 | 1.10 | -0.26 | -18.71% | 19 | 975 | 41.80% |
NCLH240405C00020500 | 2024-03-28 3:58PM EDT | 20.50 | 0.69 | 0.66 | 0.69 | -0.24 | -25.81% | 101 | 724 | 36.13% |
NCLH240405C00021000 | 2024-03-28 3:57PM EDT | 21.00 | 0.39 | 0.37 | 0.41 | -0.30 | -43.48% | 3,977 | 995 | 35.94% |
NCLH240405C00021500 | 2024-03-28 3:56PM EDT | 21.50 | 0.19 | 0.18 | 0.21 | -0.26 | -57.78% | 145 | 471 | 34.96% |
NCLH240405C00022000 | 2024-03-28 3:37PM EDT | 22.00 | 0.10 | 0.08 | 0.10 | -0.15 | -60.00% | 481 | 566 | 35.16% |
NCLH240405C00022500 | 2024-03-28 2:12PM EDT | 22.50 | 0.06 | 0.03 | 0.05 | -0.07 | -53.85% | 115 | 180 | 36.72% |
NCLH240405C00023000 | 2024-03-28 3:03PM EDT | 23.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 9 | 100 | 39.84% |
NCLH240405C00023500 | 2024-03-28 11:39AM EDT | 23.50 | 0.02 | 0.00 | 0.14 | -0.02 | -50.00% | 2 | 122 | 56.25% |
NCLH240405C00024000 | 2024-03-27 3:45PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 164 | 50.00% |
NCLH240405C00024500 | 2024-03-26 2:48PM EDT | 24.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 63 | 69.92% |
NCLH240405C00025000 | 2024-03-07 3:51PM EDT | 25.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 15 | 83.59% |
NCLH240405C00026000 | 2024-03-28 11:39AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NCLH240405P00011000 | 2024-02-28 2:00PM EDT | 11.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 1 | 36 | 314.84% |
NCLH240405P00012000 | 2024-02-27 12:09PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 176.56% |
NCLH240405P00013000 | 2024-02-23 4:25PM EDT | 13.00 | 0.22 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 266.41% |
NCLH240405P00014000 | 2024-03-25 10:09AM EDT | 14.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 1 | 3 | 220.31% |
NCLH240405P00015000 | 2024-03-07 3:13PM EDT | 15.00 | 0.04 | 0.00 | 0.68 | 0.00 | - | 200 | 93 | 199.90% |
NCLH240405P00015500 | 2024-03-19 10:41AM EDT | 15.50 | 0.03 | 0.00 | 0.78 | 0.00 | - | 60 | 50 | 193.75% |
NCLH240405P00016000 | 2024-03-26 12:37PM EDT | 16.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 360 | 90.63% |
NCLH240405P00016500 | 2024-03-20 9:52AM EDT | 16.50 | 0.03 | 0.00 | 0.84 | 0.00 | - | 10 | 74 | 168.55% |
NCLH240405P00017000 | 2024-03-28 9:59AM EDT | 17.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 2 | 62 | 71.88% |
NCLH240405P00017500 | 2024-03-27 12:44PM EDT | 17.50 | 0.02 | 0.00 | 1.26 | 0.00 | - | 12 | 84 | 165.04% |
NCLH240405P00018000 | 2024-03-27 9:40AM EDT | 18.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 5 | 131 | 71.09% |
NCLH240405P00018500 | 2024-03-27 9:59AM EDT | 18.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 214 | 56.25% |
NCLH240405P00019000 | 2024-03-28 3:19PM EDT | 19.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 21 | 121 | 44.14% |
NCLH240405P00019500 | 2024-03-28 3:31PM EDT | 19.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 161 | 256 | 36.72% |
NCLH240405P00020000 | 2024-03-28 3:51PM EDT | 20.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 440 | 1,077 | 34.77% |
NCLH240405P00020500 | 2024-03-28 3:59PM EDT | 20.50 | 0.21 | 0.21 | 0.24 | -0.01 | -4.55% | 138 | 837 | 34.38% |
NCLH240405P00021000 | 2024-03-28 3:35PM EDT | 21.00 | 0.46 | 0.43 | 0.45 | +0.10 | +27.78% | 192 | 531 | 33.40% |
NCLH240405P00021500 | 2024-03-28 3:59PM EDT | 21.50 | 0.74 | 0.71 | 0.75 | +0.11 | +17.46% | 76 | 103 | 32.03% |
NCLH240405P00022000 | 2024-03-28 3:26PM EDT | 22.00 | 1.14 | 1.10 | 1.31 | +0.16 | +16.33% | 7 | 35 | 50.20% |
NCLH240405P00022500 | 2024-03-26 10:02AM EDT | 22.50 | 2.19 | 1.45 | 1.71 | 0.00 | - | 23 | 34 | 50.00% |
NCLH240405P00023000 | 2024-03-27 1:39PM EDT | 23.00 | 1.52 | 1.98 | 2.23 | 0.00 | - | 50 | 57 | 62.11% |
NCLH240405P00023500 | 2024-03-28 10:27AM EDT | 23.50 | 2.43 | 2.35 | 2.69 | -0.72 | -22.86% | 4 | 13 | 65.23% |
NCLH240405P00024000 | 2024-03-06 3:19PM EDT | 24.00 | 4.20 | 2.86 | 3.15 | 0.00 | - | 1 | 1 | 66.02% |
NCLH240405P00025000 | 2024-03-27 3:01PM EDT | 25.00 | 3.70 | 3.00 | 4.15 | 0.00 | - | 2 | 2 | 80.08% |
NCLH240405P00030000 | 2024-02-27 4:00PM EDT | 30.00 | 11.05 | 9.00 | 9.20 | 0.00 | - | - | 0 | 117.19% |