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 |
---|---|---|---|---|---|---|---|---|---|---|
PSX240531C00155000 | 2024-05-24 3:00PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.25 | 0.00 | - | 8 | 54 | 52.44% |
PSX240607C00155000 | 2024-05-23 2:08PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.10 | 0.00 | - | 200 | 195 | 26.17% |
PSX240614C00155000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 0.34 | 0.20 | 0.30 | -0.91 | -42.13% | 1 | 35 | 25.78% |
PSX240621C00155000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.50 | 0.00 | - | 4 | 1,310 | 24.98% |
PSX240628C00155000 | 2024-05-22 12:53PM EDT | 2024-06-28 | 1.15 | 0.65 | 0.75 | 0.00 | - | 14 | 21 | 24.90% |
PSX240719C00155000 | 2024-05-24 3:52PM EDT | 2024-07-19 | 1.56 | 1.40 | 1.55 | 0.00 | - | 8 | 1,038 | 24.99% |
PSX240816C00155000 | 2024-05-28 10:04AM EDT | 2024-08-16 | 2.87 | 2.65 | 2.90 | -0.03 | -1.03% | 1 | 229 | 26.58% |
PSX240920C00155000 | 2024-05-23 11:21AM EDT | 2024-09-20 | 4.13 | 3.90 | 4.10 | 0.00 | - | 10 | 145 | 26.50% |
PSX241115C00155000 | 2024-05-24 3:58PM EDT | 2024-11-15 | 6.40 | 6.10 | 6.30 | 0.00 | - | 10 | 56 | 27.84% |
PSX241220C00155000 | 2024-05-24 10:53AM EDT | 2024-12-20 | 7.28 | 7.00 | 7.30 | 0.00 | - | 1 | 59 | 27.81% |
PSX250117C00155000 | 2024-05-23 3:39PM EDT | 2025-01-17 | 8.40 | 8.00 | 8.40 | 0.00 | - | 1 | 342 | 28.59% |
PSX250620C00155000 | 2024-05-21 9:31AM EDT | 2025-06-20 | 14.00 | 12.00 | 12.60 | 0.00 | - | 1 | 109 | 29.47% |
PSX260116C00155000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 17.36 | 16.40 | 17.30 | 0.00 | - | 3 | 104 | 30.19% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
PSX240531P00155000 | 2024-05-22 11:00AM EDT | 2024-05-31 | 11.94 | 11.60 | 13.50 | 0.00 | - | 1 | 4 | 61.04% |
PSX240607P00155000 | 2024-05-02 11:57AM EDT | 2024-06-07 | 13.32 | 11.40 | 12.70 | 0.00 | - | 1 | 0 | 39.89% |
PSX240614P00155000 | 2024-05-21 12:58PM EDT | 2024-06-14 | 10.80 | 11.90 | 13.40 | 0.00 | - | 300 | 310 | 40.21% |
PSX240621P00155000 | 2024-05-23 11:34AM EDT | 2024-06-21 | 12.60 | 11.80 | 13.40 | 0.00 | - | 1 | 189 | 34.12% |
PSX240628P00155000 | 2024-05-16 9:43AM EDT | 2024-06-28 | 11.47 | 11.20 | 13.50 | 0.00 | - | - | 1 | 31.01% |
PSX240719P00155000 | 2024-05-17 12:43PM EDT | 2024-07-19 | 10.63 | 11.60 | 13.30 | 0.00 | - | 6 | 139 | 22.77% |
PSX240816P00155000 | 2024-05-20 3:47PM EDT | 2024-08-16 | 12.80 | 13.50 | 14.80 | 0.00 | - | 57 | 144 | 25.75% |
PSX240920P00155000 | 2024-05-24 11:51AM EDT | 2024-09-20 | 15.30 | 14.70 | 15.70 | 0.00 | - | 1 | 57 | 24.79% |
PSX241115P00155000 | 2024-05-22 2:53PM EDT | 2024-11-15 | 16.60 | 15.10 | 16.80 | 0.00 | - | 1 | 21 | 23.50% |
PSX241220P00155000 | 2024-05-24 1:30PM EDT | 2024-12-20 | 17.80 | 17.30 | 19.40 | 0.00 | - | 2 | 99 | 27.86% |
PSX250117P00155000 | 2024-05-24 3:00PM EDT | 2025-01-17 | 18.40 | 16.70 | 19.10 | 0.00 | - | 1 | 33 | 25.46% |
PSX250620P00155000 | 2024-05-14 12:32PM EDT | 2025-06-20 | 21.49 | 19.70 | 22.60 | 0.00 | - | 7 | 12 | 25.91% |
PSX260116P00155000 | 2024-05-17 12:52PM EDT | 2026-01-16 | 22.55 | 24.00 | 24.80 | 0.00 | - | 1 | 14 | 23.93% |