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 |
---|---|---|---|---|---|---|---|---|---|---|
PLAY240419C00020000 | 2023-11-02 11:04AM EDT | 20.00 | 16.30 | 21.30 | 26.00 | 0.00 | - | - | 1 | 0.00% |
PLAY240419C00021000 | 2023-11-02 12:56PM EDT | 21.00 | 15.10 | 21.10 | 24.20 | 0.00 | - | - | 1 | 0.00% |
PLAY240419C00024000 | 2023-12-01 3:58PM EDT | 24.00 | 19.60 | 28.10 | 32.80 | 0.00 | - | 2 | 2 | 0.00% |
PLAY240419C00025000 | 2023-10-13 10:32AM EDT | 25.00 | 10.40 | 11.10 | 11.80 | 0.00 | - | - | 1 | 0.00% |
PLAY240419C00026000 | 2023-11-08 4:03PM EDT | 26.00 | 11.40 | 20.90 | 23.60 | 0.00 | - | - | 4 | 0.00% |
PLAY240419C00027000 | 2023-11-09 11:19AM EDT | 27.00 | 9.90 | 19.80 | 22.30 | 0.00 | - | 1 | 5 | 0.00% |
PLAY240419C00028000 | 2023-11-15 1:50PM EDT | 28.00 | 12.33 | 20.60 | 23.50 | 0.00 | - | 1 | 3 | 0.00% |
PLAY240419C00029000 | 2023-11-03 11:02AM EDT | 29.00 | 9.20 | 14.90 | 15.60 | 0.00 | - | 2 | 2 | 0.00% |
PLAY240419C00030000 | 2024-02-29 11:59AM EDT | 30.00 | 32.45 | 30.60 | 35.00 | 0.00 | - | 1 | 4 | 160.16% |
PLAY240419C00031000 | 2023-11-06 11:10AM EDT | 31.00 | 7.60 | 13.60 | 14.40 | 0.00 | - | - | 1 | 0.00% |
PLAY240419C00032000 | 2023-11-02 9:38AM EDT | 32.00 | 6.30 | 12.20 | 13.30 | 0.00 | - | - | 1 | 0.00% |
PLAY240419C00033000 | 2023-12-04 4:42PM EDT | 33.00 | 11.40 | 17.10 | 20.90 | 0.00 | - | 5 | 4 | 0.00% |
PLAY240419C00034000 | 2023-12-04 4:40PM EDT | 34.00 | 10.70 | 16.60 | 18.60 | 0.00 | - | - | 9 | 0.00% |
PLAY240419C00035000 | 2023-12-05 1:46PM EDT | 35.00 | 9.76 | 15.90 | 18.40 | 0.00 | - | 1 | 12 | 0.00% |
PLAY240419C00036000 | 2024-03-19 9:30AM EDT | 36.00 | 26.05 | 24.80 | 29.30 | 0.00 | - | 5 | 9 | 146.29% |
PLAY240419C00037000 | 2024-03-18 10:21AM EDT | 37.00 | 25.50 | 23.80 | 28.40 | 0.00 | - | 1 | 30 | 143.55% |
PLAY240419C00038000 | 2024-02-16 1:57PM EDT | 38.00 | 23.20 | 22.50 | 27.30 | 0.00 | - | 5 | 8 | 123.05% |
PLAY240419C00039000 | 2023-11-30 12:13PM EDT | 39.00 | 5.70 | 15.30 | 18.10 | 0.00 | - | - | 7 | 0.00% |
PLAY240419C00040000 | 2024-02-14 1:19PM EDT | 40.00 | 18.83 | 20.50 | 24.60 | 0.00 | - | 14 | 24 | 187.94% |
PLAY240419C00041000 | 2024-01-26 11:32AM EDT | 41.00 | 12.40 | 21.20 | 25.90 | 0.00 | - | 1 | 16 | 178.71% |
PLAY240419C00042000 | 2023-11-22 11:43AM EDT | 42.00 | 3.20 | 12.60 | 12.90 | 0.00 | - | 5 | 14 | 0.00% |
PLAY240419C00043000 | 2023-12-28 1:28PM EDT | 43.00 | 13.60 | 10.00 | 10.30 | 0.00 | - | 1 | 20 | 0.00% |
PLAY240419C00044000 | 2024-01-23 12:05PM EDT | 44.00 | 9.72 | 17.70 | 21.70 | 0.00 | - | 2 | 26 | 128.91% |
PLAY240419C00045000 | 2024-02-05 4:36PM EDT | 45.00 | 10.50 | 17.20 | 21.30 | 0.00 | - | 1 | 32 | 140.82% |
PLAY240419C00046000 | 2024-02-13 4:23PM EDT | 46.00 | 13.70 | 16.80 | 18.80 | 0.00 | - | 2 | 9 | 120.07% |
PLAY240419C00047000 | 2024-03-21 9:52AM EDT | 47.00 | 16.10 | 15.20 | 18.30 | 0.00 | - | 3 | 3 | 112.35% |
PLAY240419C00048000 | 2024-02-13 3:19PM EDT | 48.00 | 12.40 | 14.90 | 16.60 | 0.00 | - | 4 | 16 | 106.40% |
PLAY240419C00049000 | 2024-03-19 3:44PM EDT | 49.00 | 14.40 | 12.90 | 16.30 | 0.00 | - | 7 | 262 | 95.85% |
PLAY240419C00050000 | 2024-03-12 2:18PM EDT | 50.00 | 13.70 | 13.10 | 13.70 | 0.00 | - | 12 | 220 | 83.84% |
PLAY240419C00055000 | 2024-03-28 10:25AM EDT | 55.00 | 9.05 | 9.10 | 9.60 | +0.85 | +10.37% | 3 | 1,102 | 79.79% |
PLAY240419C00060000 | 2024-03-28 3:46PM EDT | 60.00 | 5.67 | 5.70 | 5.90 | +0.57 | +11.18% | 237 | 2,158 | 73.02% |
PLAY240419C00065000 | 2024-03-28 3:58PM EDT | 65.00 | 3.40 | 3.20 | 3.40 | +0.55 | +19.30% | 82 | 808 | 70.46% |
PLAY240419C00070000 | 2024-03-28 3:44PM EDT | 70.00 | 1.70 | 1.70 | 1.85 | +0.15 | +9.68% | 36 | 1,137 | 70.22% |
PLAY240419C00075000 | 2024-03-28 3:56PM EDT | 75.00 | 0.91 | 0.80 | 1.00 | +0.11 | +13.75% | 41 | 1,767 | 70.36% |
PLAY240419C00080000 | 2024-03-28 2:13PM EDT | 80.00 | 0.39 | 0.35 | 0.50 | -0.11 | -22.00% | 18 | 32 | 70.22% |
PLAY240419C00085000 | 2024-03-28 3:28PM EDT | 85.00 | 0.20 | 0.05 | 0.25 | -0.01 | -4.76% | 44 | 13 | 67.19% |
PLAY240419C00090000 | 2024-03-28 3:44PM EDT | 90.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 798 | 1,197 | 69.34% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
PLAY240419P00017500 | 2023-12-14 10:30AM EDT | 17.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 10 | 293.36% |
PLAY240419P00020000 | 2023-09-07 10:17AM EDT | 20.00 | 0.38 | 0.30 | 0.45 | 0.00 | - | - | 1 | 267.97% |
PLAY240419P00022500 | 2023-09-05 3:12PM EDT | 22.50 | 0.59 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 259.18% |
PLAY240419P00026000 | 2024-02-13 10:30AM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 210.94% |
PLAY240419P00028000 | 2024-02-15 10:56AM EDT | 28.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 221.09% |
PLAY240419P00030000 | 2024-03-20 3:51PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 119.53% |
PLAY240419P00031000 | 2023-12-06 10:32AM EDT | 31.00 | 0.65 | 0.10 | 0.40 | 0.00 | - | 11 | 16 | 159.96% |
PLAY240419P00032000 | 2023-12-18 1:22PM EDT | 32.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 49 | 57 | 163.87% |
PLAY240419P00033000 | 2024-03-25 3:02PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 285 | 893 | 114.84% |
PLAY240419P00034000 | 2024-03-28 10:30AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,016 | 109.77% |
PLAY240419P00035000 | 2024-03-15 9:30AM EDT | 35.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 69 | 167.58% |
PLAY240419P00036000 | 2024-03-27 3:10PM EDT | 36.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 162.21% |
PLAY240419P00037000 | 2024-02-08 4:41PM EDT | 37.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 8 | 9 | 136.52% |
PLAY240419P00038000 | 2024-03-28 11:20AM EDT | 38.00 | 0.38 | 0.05 | 0.35 | -0.02 | -5.00% | 1 | 63 | 113.87% |
PLAY240419P00039000 | 2024-02-14 10:30AM EDT | 39.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 31 | 125.00% |
PLAY240419P00040000 | 2024-03-28 3:28PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 11 | 17 | 98.44% |
PLAY240419P00041000 | 2024-02-23 11:50AM EDT | 41.00 | 0.41 | 0.05 | 1.45 | 0.00 | - | 12 | 30 | 132.91% |
PLAY240419P00042000 | 2024-03-28 10:03AM EDT | 42.00 | 0.25 | 0.10 | 0.35 | +0.11 | +78.57% | 10 | 55 | 96.09% |
PLAY240419P00043000 | 2024-02-09 12:58PM EDT | 43.00 | 0.52 | 0.10 | 0.75 | 0.00 | - | 2 | 27 | 104.69% |
PLAY240419P00044000 | 2024-03-28 12:40PM EDT | 44.00 | 0.27 | 0.15 | 0.40 | -0.23 | -46.00% | 1 | 147 | 90.23% |
PLAY240419P00045000 | 2024-03-22 10:31AM EDT | 45.00 | 0.40 | 0.15 | 0.65 | 0.00 | - | 1 | 323 | 93.07% |
PLAY240419P00046000 | 2024-03-28 11:21AM EDT | 46.00 | 0.36 | 0.15 | 0.95 | -0.09 | -20.00% | 15 | 93 | 95.36% |
PLAY240419P00047000 | 2024-03-28 3:51PM EDT | 47.00 | 0.45 | 0.35 | 0.80 | 0.00 | - | 10 | 105 | 91.21% |
PLAY240419P00048000 | 2024-03-26 3:37PM EDT | 48.00 | 0.85 | 0.25 | 1.00 | 0.00 | - | 10 | 178 | 88.09% |
PLAY240419P00049000 | 2024-03-28 3:44PM EDT | 49.00 | 0.60 | 0.45 | 0.75 | -0.11 | -15.49% | 3 | 631 | 81.93% |
PLAY240419P00050000 | 2024-03-28 2:31PM EDT | 50.00 | 0.73 | 0.60 | 0.85 | -0.09 | -10.98% | 15 | 258 | 81.30% |
PLAY240419P00055000 | 2024-03-28 3:50PM EDT | 55.00 | 1.53 | 1.50 | 1.55 | -0.32 | -17.30% | 100 | 6,057 | 74.85% |
PLAY240419P00060000 | 2024-03-28 3:58PM EDT | 60.00 | 3.09 | 3.00 | 3.20 | -0.43 | -12.22% | 82 | 1,348 | 71.29% |
PLAY240419P00065000 | 2024-03-28 11:10AM EDT | 65.00 | 5.70 | 5.50 | 5.60 | -0.45 | -7.32% | 15 | 353 | 67.97% |
PLAY240419P00070000 | 2024-03-27 9:57AM EDT | 70.00 | 10.50 | 8.10 | 9.20 | 0.00 | - | 48 | 75 | 59.81% |