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 |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240503C00260000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 0.38 | 0.30 | 0.40 | -2.04 | -84.30% | 175 | 336 | 44.04% |
NXPI240510C00260000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 3.60 | 1.50 | 2.00 | -0.90 | -20.00% | 24 | 62 | 36.49% |
NXPI240517C00260000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 3.10 | 2.80 | 3.20 | -2.30 | -42.59% | 28 | 505 | 34.33% |
NXPI240531C00260000 | 2024-04-30 11:50AM EDT | 2024-05-31 | 7.10 | 4.70 | 5.70 | 0.00 | - | 4 | 11 | 34.75% |
NXPI240621C00260000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 8.50 | 7.70 | 8.30 | -3.00 | -26.09% | 298 | 487 | 33.99% |
NXPI240719C00260000 | 2024-05-01 3:23PM EDT | 2024-07-19 | 13.40 | 10.60 | 11.00 | -1.20 | -8.22% | 5 | 112 | 33.29% |
NXPI240920C00260000 | 2024-04-30 3:42PM EDT | 2024-09-20 | 17.06 | 16.00 | 17.70 | -3.84 | -18.37% | 1 | 161 | 35.72% |
NXPI241018C00260000 | 2024-05-01 1:50PM EDT | 2024-10-18 | 19.50 | 18.90 | 20.10 | -3.90 | -16.67% | 7 | 3,048 | 36.18% |
NXPI241220C00260000 | 2024-04-30 3:39PM EDT | 2024-12-20 | 29.00 | 24.30 | 25.50 | 0.00 | - | 3 | 23 | 37.70% |
NXPI250117C00260000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 30.00 | 24.80 | 27.40 | -0.50 | -1.64% | 1 | 462 | 37.88% |
NXPI250620C00260000 | 2024-04-29 2:17PM EDT | 2025-06-20 | 34.60 | 34.60 | 36.20 | 0.00 | - | 50 | 77 | 38.35% |
NXPI260116C00260000 | 2024-04-30 9:43AM EDT | 2026-01-16 | 51.00 | 41.60 | 45.30 | 0.00 | - | 5 | 286 | 38.30% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240510P00260000 | 2024-04-30 3:53PM EDT | 2024-05-10 | 6.40 | 10.70 | 12.90 | -1.10 | -14.67% | 1 | 12 | 39.14% |
NXPI240517P00260000 | 2024-05-01 11:54AM EDT | 2024-05-17 | 12.00 | 12.50 | 13.30 | +3.80 | +46.34% | 31 | 96 | 31.68% |
NXPI240531P00260000 | 2024-04-17 3:48PM EDT | 2024-05-31 | 34.40 | 14.00 | 15.90 | 0.00 | - | - | 1 | 33.37% |
NXPI240621P00260000 | 2024-05-01 2:49PM EDT | 2024-06-21 | 17.50 | 17.00 | 17.50 | +3.70 | +26.81% | 7 | 242 | 30.16% |
NXPI240719P00260000 | 2024-05-01 3:17PM EDT | 2024-07-19 | 15.80 | 19.20 | 19.80 | -2.70 | -14.59% | 17 | 15 | 29.40% |
NXPI240920P00260000 | 2024-05-01 3:13PM EDT | 2024-09-20 | 21.20 | 24.00 | 24.40 | +0.30 | +1.44% | 11 | 49 | 29.47% |
NXPI241018P00260000 | 2024-04-30 3:20PM EDT | 2024-10-18 | 22.50 | 25.20 | 26.10 | 0.00 | - | 32 | 47 | 29.45% |
NXPI241220P00260000 | 2024-04-30 9:53AM EDT | 2024-12-20 | 25.00 | 28.80 | 30.00 | 0.00 | - | 2 | 162 | 30.08% |
NXPI250117P00260000 | 2024-04-30 2:45PM EDT | 2025-01-17 | 30.10 | 29.40 | 31.00 | +1.90 | +6.74% | 1 | 191 | 29.61% |
NXPI250620P00260000 | 2024-04-29 1:57PM EDT | 2025-06-20 | 37.97 | 35.30 | 38.50 | 0.00 | - | 3 | 15 | 30.56% |
NXPI260116P00260000 | 2024-03-12 11:41AM EDT | 2026-01-16 | 41.67 | 44.70 | 46.20 | 0.00 | - | 3 | 6 | 30.84% |