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 |
---|---|---|---|---|---|---|---|---|---|---|
ON240405C00062000 | 2024-03-25 12:00PM EDT | 62.00 | 12.40 | 11.40 | 12.70 | 0.00 | - | 1 | 1 | 94.14% |
ON240405C00065000 | 2024-03-05 4:33PM EDT | 65.00 | 11.99 | 8.35 | 9.70 | 0.00 | - | 2 | 2 | 73.24% |
ON240405C00068000 | 2024-03-14 10:11AM EDT | 68.00 | 11.00 | 5.60 | 6.00 | 0.00 | - | 1 | 2 | 52.54% |
ON240405C00069000 | 2024-03-27 11:27AM EDT | 69.00 | 5.70 | 4.65 | 5.00 | 0.00 | - | 2 | 4 | 45.80% |
ON240405C00070000 | 2024-03-28 1:25PM EDT | 70.00 | 4.41 | 3.90 | 5.85 | -1.44 | -24.62% | 1 | 20 | 64.75% |
ON240405C00071000 | 2024-03-28 10:45AM EDT | 71.00 | 3.25 | 3.05 | 3.25 | -1.35 | -29.35% | 3 | 28 | 39.26% |
ON240405C00072000 | 2024-03-28 3:19PM EDT | 72.00 | 2.49 | 2.38 | 2.63 | -1.11 | -30.83% | 36 | 39 | 40.63% |
ON240405C00073000 | 2024-03-28 3:53PM EDT | 73.00 | 1.75 | 1.78 | 1.84 | -1.35 | -43.55% | 79 | 37 | 35.79% |
ON240405C00074000 | 2024-03-28 3:59PM EDT | 74.00 | 1.35 | 1.28 | 1.35 | -1.30 | -49.06% | 204 | 178 | 35.91% |
ON240405C00075000 | 2024-03-28 3:54PM EDT | 75.00 | 0.87 | 0.88 | 0.95 | -1.12 | -56.28% | 175 | 133 | 35.79% |
ON240405C00076000 | 2024-03-28 3:59PM EDT | 76.00 | 0.61 | 0.58 | 0.64 | -0.66 | -51.97% | 280 | 110 | 35.55% |
ON240405C00077000 | 2024-03-28 3:58PM EDT | 77.00 | 0.40 | 0.36 | 0.43 | -0.80 | -66.67% | 164 | 152 | 35.89% |
ON240405C00078000 | 2024-03-28 3:57PM EDT | 78.00 | 0.24 | 0.23 | 0.28 | -0.61 | -71.76% | 69 | 200 | 36.13% |
ON240405C00079000 | 2024-03-28 3:58PM EDT | 79.00 | 0.16 | 0.14 | 0.17 | -0.43 | -72.88% | 62 | 201 | 36.04% |
ON240405C00080000 | 2024-03-28 3:55PM EDT | 80.00 | 0.11 | 0.10 | 0.11 | -0.26 | -70.27% | 24 | 3,795 | 36.72% |
ON240405C00081000 | 2024-03-28 1:29PM EDT | 81.00 | 0.10 | 0.03 | 0.08 | -0.21 | -67.74% | 11 | 58 | 38.28% |
ON240405C00082000 | 2024-03-28 1:50PM EDT | 82.00 | 0.06 | 0.02 | 0.06 | -0.10 | -62.50% | 6 | 69 | 40.04% |
ON240405C00083000 | 2024-03-27 12:59PM EDT | 83.00 | 0.14 | 0.02 | 0.05 | 0.00 | - | 5 | 44 | 42.19% |
ON240405C00084000 | 2024-03-25 2:30PM EDT | 84.00 | 0.17 | 0.01 | 0.23 | 0.00 | - | 11 | 64 | 53.52% |
ON240405C00085000 | 2024-03-28 3:24PM EDT | 85.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 15 | 45 | 47.27% |
ON240405C00086000 | 2024-03-22 12:13PM EDT | 86.00 | 0.18 | 0.00 | 0.28 | 0.00 | - | 3 | 9 | 62.70% |
ON240405C00087000 | 2024-03-25 2:47PM EDT | 87.00 | 0.07 | 0.01 | 0.30 | 0.00 | - | 4 | 15 | 67.58% |
ON240405C00088000 | 2024-03-28 3:57PM EDT | 88.00 | 0.09 | 0.00 | 0.09 | -0.01 | -10.00% | 1 | 59 | 57.81% |
ON240405C00089000 | 2024-03-08 12:35PM EDT | 89.00 | 1.47 | 0.00 | 0.27 | 0.00 | - | 1 | 3 | 72.85% |
ON240405C00090000 | 2024-03-28 11:11AM EDT | 90.00 | 0.02 | 0.01 | 0.24 | -0.02 | -50.00% | 1 | 22 | 75.20% |
ON240405C00091000 | 2024-03-14 2:05PM EDT | 91.00 | 0.30 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 86.52% |
ON240405C00092000 | 2024-03-22 2:45PM EDT | 92.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 5 | 5 | 90.04% |
ON240405C00095000 | 2024-03-28 3:58PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 68 | 67.97% |
ON240405C00100000 | 2024-03-28 2:50PM EDT | 100.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 47 | 68 | 82.81% |
ON240405C00105000 | 2024-03-21 3:17PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 54 | 165 | 96.09% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ON240405P00045000 | 2024-03-11 9:30AM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 112.50% |
ON240405P00055000 | 2024-03-25 10:35AM EDT | 55.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 150.39% |
ON240405P00060000 | 2024-03-22 12:02PM EDT | 60.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 60.94% |
ON240405P00063000 | 2024-03-26 12:18PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 53.13% |
ON240405P00064000 | 2024-03-22 3:05PM EDT | 64.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 5 | 53.91% |
ON240405P00065000 | 2024-03-28 3:57PM EDT | 65.00 | 0.05 | 0.02 | 0.08 | +0.03 | +150.00% | 116 | 954 | 47.85% |
ON240405P00066000 | 2024-03-28 3:16PM EDT | 66.00 | 0.04 | 0.01 | 0.10 | -0.09 | -69.23% | 20 | 5,450 | 44.92% |
ON240405P00067000 | 2024-03-28 3:25PM EDT | 67.00 | 0.06 | 0.03 | 0.09 | +0.01 | +20.00% | 114 | 488 | 38.87% |
ON240405P00068000 | 2024-03-28 3:52PM EDT | 68.00 | 0.09 | 0.09 | 0.13 | -0.03 | -25.00% | 326 | 1,096 | 36.91% |
ON240405P00069000 | 2024-03-28 3:37PM EDT | 69.00 | 0.18 | 0.18 | 0.22 | +0.07 | +63.64% | 91 | 109 | 36.33% |
ON240405P00070000 | 2024-03-28 3:57PM EDT | 70.00 | 0.33 | 0.30 | 0.35 | +0.09 | +37.50% | 1,717 | 158 | 35.45% |
ON240405P00071000 | 2024-03-28 3:57PM EDT | 71.00 | 0.56 | 0.51 | 0.56 | +0.31 | +124.00% | 157 | 79 | 35.25% |
ON240405P00072000 | 2024-03-28 3:54PM EDT | 72.00 | 0.80 | 0.80 | 0.82 | +0.38 | +90.48% | 214 | 149 | 34.13% |
ON240405P00073000 | 2024-03-28 3:59PM EDT | 73.00 | 1.18 | 1.16 | 1.20 | +0.55 | +87.30% | 202 | 548 | 33.69% |
ON240405P00074000 | 2024-03-28 3:57PM EDT | 74.00 | 1.74 | 1.60 | 1.73 | +0.54 | +45.00% | 687 | 290 | 34.28% |
ON240405P00075000 | 2024-03-28 3:59PM EDT | 75.00 | 2.25 | 2.20 | 2.32 | +0.93 | +70.45% | 503 | 1,561 | 33.84% |
ON240405P00076000 | 2024-03-28 3:46PM EDT | 76.00 | 2.80 | 2.89 | 3.05 | +0.97 | +53.01% | 141 | 133 | 34.47% |
ON240405P00077000 | 2024-03-28 3:59PM EDT | 77.00 | 3.76 | 3.65 | 4.80 | +1.33 | +54.73% | 351 | 724 | 61.57% |
ON240405P00078000 | 2024-03-28 3:21PM EDT | 78.00 | 4.45 | 4.50 | 4.70 | +1.35 | +43.55% | 23 | 112 | 34.96% |
ON240405P00079000 | 2024-03-28 12:35PM EDT | 79.00 | 4.85 | 5.40 | 5.70 | -0.30 | -5.83% | 15 | 114 | 40.04% |
ON240405P00080000 | 2024-03-28 11:16AM EDT | 80.00 | 5.64 | 6.30 | 6.75 | +0.63 | +12.57% | 2 | 95 | 47.27% |
ON240405P00081000 | 2024-03-27 12:25PM EDT | 81.00 | 6.70 | 7.15 | 7.70 | 0.00 | - | 1 | 34 | 49.61% |
ON240405P00082000 | 2024-03-28 3:11PM EDT | 82.00 | 8.50 | 8.05 | 8.80 | +1.30 | +18.06% | 3 | 13 | 59.18% |
ON240405P00083000 | 2024-03-15 3:39PM EDT | 83.00 | 8.24 | 9.15 | 9.75 | 0.00 | - | 14 | 12 | 61.23% |
ON240405P00084000 | 2024-03-25 11:05AM EDT | 84.00 | 9.93 | 10.00 | 10.75 | 0.00 | - | 6 | 0 | 65.63% |
ON240405P00085000 | 2024-03-27 3:16PM EDT | 85.00 | 9.74 | 10.35 | 11.75 | 0.00 | - | 1 | 1 | 69.82% |
ON240405P00094000 | 2024-03-26 1:02PM EDT | 94.00 | 20.70 | 19.75 | 20.75 | 0.00 | - | 1 | 1 | 103.91% |
ON240405P00100000 | 2024-03-08 10:49AM EDT | 100.00 | 18.00 | 24.60 | 28.05 | 0.00 | - | 10 | 0 | 187.40% |