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 |
---|---|---|---|---|---|---|---|---|---|---|
PAYX240621C00100000 | 2024-03-15 3:44PM EDT | 100.00 | 21.40 | 21.00 | 25.00 | 0.00 | - | 1 | 6 | 0.00% |
PAYX240621C00105000 | 2024-04-03 9:30AM EDT | 105.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
PAYX240621C00110000 | 2024-05-01 9:34AM EDT | 110.00 | 10.80 | 14.20 | 18.30 | 0.00 | - | 1 | 30 | 60.99% |
PAYX240621C00115000 | 2024-05-09 10:46AM EDT | 115.00 | 7.50 | 9.30 | 13.80 | 0.00 | - | 8 | 158 | 52.82% |
PAYX240621C00120000 | 2024-05-23 2:22PM EDT | 120.00 | 6.90 | 6.50 | 6.80 | -0.85 | -10.97% | 1 | 326 | 22.83% |
PAYX240621C00125000 | 2024-05-23 9:41AM EDT | 125.00 | 3.10 | 2.90 | 3.00 | -0.50 | -13.89% | 3 | 1,062 | 18.53% |
PAYX240621C00130000 | 2024-05-23 1:39PM EDT | 130.00 | 0.89 | 0.80 | 0.90 | -0.21 | -19.09% | 10 | 2,277 | 17.04% |
PAYX240621C00135000 | 2024-05-23 2:54PM EDT | 135.00 | 0.13 | 0.10 | 0.25 | -0.09 | -40.91% | 4 | 2,228 | 17.97% |
PAYX240621C00140000 | 2024-05-15 12:49PM EDT | 140.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 3 | 1,044 | 50.23% |
PAYX240621C00145000 | 2024-05-16 10:16AM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 504 | 29.15% |
PAYX240621C00150000 | 2024-04-02 10:53AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 45.97% |
PAYX240621C00155000 | 2023-12-20 4:27PM EDT | 155.00 | 0.61 | 0.00 | 0.95 | 0.00 | - | - | 7 | 55.23% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
PAYX240621P00060000 | 2023-11-01 11:32AM EDT | 60.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 132.91% |
PAYX240621P00085000 | 2024-04-03 3:36PM EDT | 85.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 68.46% |
PAYX240621P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 4 | 19 | 86.35% |
PAYX240621P00095000 | 2024-05-21 11:17AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 35 | 75.22% |
PAYX240621P00100000 | 2024-05-21 11:51AM EDT | 100.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 5 | 208 | 64.87% |
PAYX240621P00105000 | 2024-05-22 1:23PM EDT | 105.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 1 | 459 | 54.30% |
PAYX240621P00110000 | 2024-05-15 3:50PM EDT | 110.00 | 0.31 | 0.05 | 2.25 | 0.00 | - | 1 | 230 | 57.03% |
PAYX240621P00115000 | 2024-05-20 2:56PM EDT | 115.00 | 0.22 | 0.15 | 0.30 | +0.02 | +10.00% | 3 | 577 | 22.49% |
PAYX240621P00120000 | 2024-05-23 2:00PM EDT | 120.00 | 0.47 | 0.50 | 0.65 | +0.12 | +34.29% | 50 | 653 | 18.07% |
PAYX240621P00125000 | 2024-05-23 11:48AM EDT | 125.00 | 1.80 | 1.75 | 1.90 | +0.40 | +28.57% | 125 | 444 | 15.45% |
PAYX240621P00130000 | 2024-05-20 12:12PM EDT | 130.00 | 4.99 | 2.95 | 6.20 | 0.00 | - | 1 | 93 | 24.81% |
PAYX240621P00135000 | 2024-05-15 3:17PM EDT | 135.00 | 10.30 | 7.60 | 11.10 | 0.00 | - | 30 | 8 | 34.47% |
PAYX240621P00140000 | 2024-04-17 1:16PM EDT | 140.00 | 21.10 | 12.20 | 17.00 | 0.00 | - | - | 1 | 51.64% |
PAYX240621P00145000 | 2023-12-14 11:34AM EDT | 145.00 | 17.73 | 23.20 | 28.00 | 0.00 | - | - | 55 | 89.77% |