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 |
---|---|---|---|---|---|---|---|---|---|---|
O240419C00027500 | 2024-03-12 12:23PM EDT | 27.50 | 25.33 | 24.80 | 28.60 | 0.00 | - | - | 0 | 135.94% |
O240419C00030000 | 2024-03-15 1:58PM EDT | 30.00 | 20.00 | 22.40 | 26.20 | 0.00 | - | - | 0 | 135.16% |
O240419C00040000 | 2024-03-21 11:18AM EDT | 40.00 | 12.65 | 12.70 | 16.00 | 0.00 | - | 1 | 2 | 80.37% |
O240419C00045000 | 2024-03-18 1:31PM EDT | 45.00 | 7.43 | 7.60 | 10.90 | 0.00 | - | 1 | 2 | 105.96% |
O240419C00047500 | 2024-03-27 3:52PM EDT | 47.50 | 6.10 | 5.00 | 7.90 | 0.00 | - | 150 | 57 | 74.61% |
O240419C00050000 | 2024-03-28 3:54PM EDT | 50.00 | 4.22 | 4.20 | 4.40 | +0.62 | +17.22% | 21 | 1,627 | 30.71% |
O240419C00052500 | 2024-03-28 3:55PM EDT | 52.50 | 2.00 | 1.95 | 2.05 | +0.40 | +25.00% | 257 | 3,514 | 20.36% |
O240419C00055000 | 2024-03-28 3:59PM EDT | 55.00 | 0.50 | 0.50 | 0.55 | +0.16 | +47.06% | 518 | 7,566 | 17.43% |
O240419C00057500 | 2024-03-28 3:43PM EDT | 57.50 | 0.10 | 0.05 | 0.10 | +0.07 | +233.33% | 104 | 3,986 | 18.26% |
O240419C00060000 | 2024-03-28 3:23PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 12 | 146 | 12.50% |
O240419C00065000 | 2024-03-28 9:30AM EDT | 65.00 | 0.11 | 0.00 | 0.05 | +0.09 | +450.00% | 1 | 128 | 37.89% |
O240419C00070000 | 2024-03-19 10:19AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.20% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
O240419P00040000 | 2024-03-20 2:12PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 54.30% |
O240419P00042500 | 2024-03-26 9:32AM EDT | 42.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 55.47% |
O240419P00045000 | 2024-03-28 10:19AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 164 | 39.06% |
O240419P00047500 | 2024-03-28 3:20PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 49 | 1,269 | 29.30% |
O240419P00050000 | 2024-03-28 3:59PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 231 | 7,354 | 22.56% |
O240419P00052500 | 2024-03-28 3:41PM EDT | 52.50 | 0.29 | 0.25 | 0.30 | -0.12 | -29.27% | 149 | 2,716 | 16.80% |
O240419P00055000 | 2024-03-28 3:36PM EDT | 55.00 | 1.32 | 1.20 | 1.30 | -0.43 | -24.57% | 133 | 1,247 | 14.36% |
O240419P00057500 | 2024-03-28 3:36PM EDT | 57.50 | 3.47 | 3.30 | 5.10 | -1.63 | -31.96% | 29 | 60 | 56.93% |
O240419P00060000 | 2024-03-28 9:30AM EDT | 60.00 | 6.32 | 3.90 | 7.80 | -1.05 | -14.25% | 2 | 2 | 75.49% |
O240419P00065000 | 2024-03-04 1:04PM EDT | 65.00 | 12.20 | 9.00 | 13.10 | 0.00 | - | 1 | 0 | 106.59% |