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 |
---|---|---|---|---|---|---|---|---|---|---|
PFE240510C00031000 | 2024-05-06 10:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,718 | 56.25% |
PFE240517C00031000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 33 | 16,750 | 32.03% |
PFE240524C00031000 | 2024-05-08 2:57PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.09 | +0.01 | +33.33% | 200 | 268 | 33.40% |
PFE240531C00031000 | 2024-05-08 11:15AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 14 | 194 | 24.22% |
PFE240607C00031000 | 2024-05-08 2:40PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 259 | 520 | 21.09% |
PFE240614C00031000 | 2024-05-08 2:40PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.90 | +0.01 | +14.29% | 16 | 173 | 52.49% |
PFE240621C00031000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 63 | 6,967 | 20.70% |
PFE240719C00031000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.28 | +0.05 | +23.81% | 452 | 5,406 | 22.36% |
PFE240816C00031000 | 2024-05-08 3:38PM EDT | 2024-08-16 | 0.41 | 0.41 | 0.43 | +0.07 | +20.59% | 110 | 3,448 | 22.46% |
PFE240920C00031000 | 2024-05-08 3:34PM EDT | 2024-09-20 | 0.57 | 0.54 | 0.58 | +0.14 | +32.56% | 291 | 3,535 | 22.07% |
PFE241018C00031000 | 2024-05-08 3:56PM EDT | 2024-10-18 | 0.71 | 0.70 | 0.73 | +0.14 | +24.56% | 29 | 2,065 | 22.44% |
PFE241220C00031000 | 2024-05-08 3:50PM EDT | 2024-12-20 | 1.06 | 0.98 | 1.12 | +0.11 | +11.58% | 31 | 556 | 23.95% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
PFE240510P00031000 | 2024-05-07 10:17AM EDT | 2024-05-10 | 3.09 | 2.20 | 3.25 | 0.00 | - | 2 | 7 | 172.66% |
PFE240517P00031000 | 2024-05-07 10:17AM EDT | 2024-05-17 | 3.19 | 2.88 | 3.40 | 0.00 | - | 2 | 570 | 73.44% |
PFE240621P00031000 | 2024-05-08 9:54AM EDT | 2024-06-21 | 3.60 | 2.88 | 3.35 | +0.40 | +12.50% | 2 | 2,237 | 39.89% |
PFE240719P00031000 | 2024-05-08 2:22PM EDT | 2024-07-19 | 3.25 | 2.90 | 3.50 | +0.14 | +4.50% | 20 | 987 | 34.72% |
PFE240816P00031000 | 2024-05-06 10:52AM EDT | 2024-08-16 | 3.73 | 3.15 | 4.00 | 0.00 | - | 1 | 718 | 38.75% |
PFE240920P00031000 | 2024-05-07 9:54AM EDT | 2024-09-20 | 3.50 | 3.50 | 4.20 | 0.00 | - | 47 | 593 | 36.43% |
PFE241018P00031000 | 2024-05-03 2:00PM EDT | 2024-10-18 | 4.20 | 3.60 | 4.10 | 0.00 | - | 1 | 1,052 | 31.76% |
PFE241220P00031000 | 2024-05-02 9:59AM EDT | 2024-12-20 | 4.80 | 3.90 | 4.25 | 0.00 | - | 1 | 2 | 28.76% |