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 |
---|---|---|---|---|---|---|---|---|---|---|
PAYX240920C00100000 | 2024-03-15 3:50PM EDT | 100.00 | 22.70 | 24.00 | 26.70 | 0.00 | - | - | 1 | 31.76% |
PAYX240920C00105000 | 2024-05-15 11:56AM EDT | 105.00 | 21.20 | 20.30 | 24.10 | 0.00 | - | 1 | 2 | 40.80% |
PAYX240920C00110000 | 2024-04-25 12:12PM EDT | 110.00 | 14.90 | 17.50 | 19.60 | 0.00 | - | 1 | 62 | 36.51% |
PAYX240920C00115000 | 2024-05-22 10:55AM EDT | 115.00 | 14.00 | 13.10 | 13.50 | 0.00 | - | 5 | 25 | 24.99% |
PAYX240920C00120000 | 2024-05-22 12:46PM EDT | 120.00 | 11.20 | 9.20 | 9.80 | 0.00 | - | 6 | 210 | 23.36% |
PAYX240920C00125000 | 2024-05-22 2:54PM EDT | 125.00 | 7.00 | 6.30 | 6.60 | 0.00 | - | 6 | 538 | 21.77% |
PAYX240920C00130000 | 2024-05-23 1:38PM EDT | 130.00 | 4.10 | 2.15 | 6.10 | +0.30 | +7.89% | 8 | 301 | 27.56% |
PAYX240920C00135000 | 2024-05-23 3:45PM EDT | 135.00 | 2.25 | 2.10 | 2.30 | -0.36 | -13.79% | 19 | 168 | 19.44% |
PAYX240920C00140000 | 2024-05-23 2:25PM EDT | 140.00 | 1.18 | 1.05 | 1.75 | -0.17 | -12.59% | 2 | 543 | 21.60% |
PAYX240920C00145000 | 2024-05-01 12:05PM EDT | 145.00 | 0.47 | 0.45 | 0.70 | 0.00 | - | 3 | 41 | 19.30% |
PAYX240920C00150000 | 2024-04-12 10:53AM EDT | 150.00 | 0.40 | 0.05 | 2.25 | 0.00 | - | 1 | 873 | 31.93% |
PAYX240920C00160000 | 2024-03-20 10:11AM EDT | 160.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 28.74% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
PAYX240920P00085000 | 2024-01-26 11:02AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 44.80% |
PAYX240920P00090000 | 2024-05-13 10:38AM EDT | 90.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 5 | 48.74% |
PAYX240920P00095000 | 2024-04-05 12:58PM EDT | 95.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 66 | 32.45% |
PAYX240920P00100000 | 2024-05-22 9:31AM EDT | 100.00 | 0.35 | 0.10 | 1.25 | 0.00 | - | 6 | 58 | 33.51% |
PAYX240920P00105000 | 2024-05-02 2:15PM EDT | 105.00 | 1.70 | 0.50 | 0.65 | 0.00 | - | 4 | 83 | 23.35% |
PAYX240920P00110000 | 2024-05-22 2:34PM EDT | 110.00 | 0.85 | 0.40 | 1.05 | 0.00 | - | 8 | 186 | 21.52% |
PAYX240920P00115000 | 2024-05-23 2:16PM EDT | 115.00 | 1.60 | 1.50 | 1.75 | +0.10 | +6.67% | 25 | 174 | 20.00% |
PAYX240920P00120000 | 2024-05-23 2:22PM EDT | 120.00 | 2.80 | 2.75 | 2.95 | +0.25 | +9.80% | 31 | 189 | 18.82% |
PAYX240920P00125000 | 2024-05-23 2:04PM EDT | 125.00 | 4.50 | 4.60 | 4.70 | +0.50 | +12.50% | 15 | 253 | 17.46% |
PAYX240920P00130000 | 2024-05-22 3:03PM EDT | 130.00 | 6.60 | 7.10 | 7.30 | 0.00 | - | 1 | 35 | 16.44% |
PAYX240920P00135000 | 2024-04-11 3:42PM EDT | 135.00 | 12.40 | 10.90 | 13.00 | 0.00 | - | 20 | 45 | 24.81% |