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 |
---|---|---|---|---|---|---|---|---|---|---|
NRG241220C00055000 | 2024-05-03 1:33PM EDT | 55.00 | 25.15 | 27.90 | 31.10 | 0.00 | - | 2 | 2 | 52.00% |
NRG241220C00060000 | 2024-04-29 10:05AM EDT | 60.00 | 17.20 | 24.60 | 25.20 | 0.00 | - | - | 1 | 48.58% |
NRG241220C00065000 | 2024-05-15 2:58PM EDT | 65.00 | 22.20 | 20.70 | 21.40 | 0.00 | - | 1 | 3 | 47.13% |
NRG241220C00070000 | 2024-04-23 11:45AM EDT | 70.00 | 9.50 | 17.10 | 17.60 | 0.00 | - | 1 | 2 | 44.28% |
NRG241220C00075000 | 2024-05-10 1:05PM EDT | 75.00 | 15.45 | 14.00 | 15.10 | 0.00 | - | 1 | 9 | 46.01% |
NRG241220C00080000 | 2024-05-17 1:59PM EDT | 80.00 | 11.90 | 11.10 | 11.60 | -1.20 | -9.16% | 4 | 13 | 41.88% |
NRG241220C00085000 | 2024-05-16 10:59AM EDT | 85.00 | 10.65 | 8.90 | 9.30 | 0.00 | - | 1 | 23 | 41.35% |
NRG241220C00090000 | 2024-05-17 12:33PM EDT | 90.00 | 7.70 | 7.00 | 7.30 | -0.70 | -8.33% | 11 | 216 | 40.61% |
NRG241220C00095000 | 2024-05-17 11:56AM EDT | 95.00 | 6.40 | 5.40 | 7.40 | -0.30 | -4.48% | 12 | 56 | 47.11% |
NRG241220C00100000 | 2024-05-16 1:34PM EDT | 100.00 | 5.00 | 3.30 | 5.70 | -0.20 | -3.85% | 2 | 700 | 45.40% |
NRG241220C00105000 | 2024-05-16 10:59AM EDT | 105.00 | 4.35 | 2.70 | 3.50 | 0.00 | - | 1 | 13 | 40.07% |
NRG241220C00110000 | 2024-05-14 2:27PM EDT | 110.00 | 2.52 | 1.75 | 2.75 | 0.00 | - | 2 | 84 | 40.19% |
NRG241220C00115000 | 2024-05-15 11:03AM EDT | 115.00 | 2.65 | 1.90 | 2.20 | 0.00 | - | 2 | 2 | 40.56% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NRG241220P00050000 | 2024-05-08 3:44PM EDT | 50.00 | 0.75 | 0.05 | 2.60 | 0.00 | - | - | 1 | 52.25% |
NRG241220P00055000 | 2024-05-09 9:50AM EDT | 55.00 | 1.15 | 0.80 | 1.10 | 0.00 | - | 147 | 170 | 41.94% |
NRG241220P00060000 | 2024-05-14 9:45AM EDT | 60.00 | 1.55 | 1.40 | 1.65 | 0.00 | - | 216 | 364 | 39.53% |
NRG241220P00065000 | 2024-05-15 3:44PM EDT | 65.00 | 2.17 | 2.35 | 2.65 | 0.00 | - | 22 | 11 | 38.71% |
NRG241220P00075000 | 2024-05-15 1:49PM EDT | 75.00 | 4.91 | 5.30 | 5.60 | 0.00 | - | 10 | 83 | 36.41% |
NRG241220P00080000 | 2024-05-15 10:28AM EDT | 80.00 | 6.40 | 7.30 | 7.70 | 0.00 | - | 25 | 70 | 35.38% |
NRG241220P00085000 | 2024-05-17 1:29PM EDT | 85.00 | 9.80 | 9.70 | 11.70 | +0.90 | +10.11% | 10 | 53 | 40.18% |
NRG241220P00090000 | 2024-05-17 2:24PM EDT | 90.00 | 12.70 | 12.90 | 13.30 | +0.80 | +6.72% | 16 | 50 | 33.81% |