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 |
---|---|---|---|---|---|---|---|---|---|---|
PSX240524C00165000 | 2024-05-14 12:54PM EDT | 2024-05-24 | 0.07 | 0.00 | 1.25 | 0.00 | - | 8 | 116 | 68.95% |
PSX240531C00165000 | 2024-05-16 2:02PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 31.84% |
PSX240607C00165000 | 2024-05-17 12:33PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 11 | 28 | 27.54% |
PSX240621C00165000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.40 | +0.15 | +60.00% | 40 | 475 | 25.90% |
PSX240719C00165000 | 2024-05-17 1:49PM EDT | 2024-07-19 | 1.05 | 1.00 | 1.15 | +0.28 | +36.36% | 6 | 1,642 | 25.60% |
PSX240816C00165000 | 2024-05-17 11:40AM EDT | 2024-08-16 | 2.20 | 2.05 | 2.25 | +0.39 | +21.55% | 22 | 634 | 26.94% |
PSX240920C00165000 | 2024-05-16 1:37PM EDT | 2024-09-20 | 2.52 | 3.00 | 3.20 | 0.00 | - | 34 | 190 | 26.45% |
PSX241115C00165000 | 2024-05-17 3:35PM EDT | 2024-11-15 | 5.30 | 5.10 | 5.40 | +0.60 | +12.77% | 3 | 29 | 28.24% |
PSX241220C00165000 | 2024-05-15 3:35PM EDT | 2024-12-20 | 5.42 | 5.90 | 6.20 | 0.00 | - | 1 | 103 | 27.81% |
PSX250117C00165000 | 2024-05-17 10:58AM EDT | 2025-01-17 | 6.50 | 7.00 | 7.30 | +0.15 | +2.36% | 6 | 246 | 28.65% |
PSX250620C00165000 | 2024-05-17 2:30PM EDT | 2025-06-20 | 11.10 | 10.80 | 11.40 | +1.60 | +16.84% | 2 | 42 | 29.42% |
PSX260116C00165000 | 2024-05-16 3:07PM EDT | 2026-01-16 | 14.45 | 15.50 | 18.40 | 0.00 | - | 65 | 75 | 33.13% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
PSX240524P00165000 | 2024-04-19 9:54AM EDT | 2024-05-24 | 12.00 | 17.50 | 19.70 | 0.00 | - | 1 | 6 | 70.51% |
PSX240621P00165000 | 2024-04-30 10:16AM EDT | 2024-06-21 | 19.12 | 16.50 | 19.30 | 0.00 | - | 1 | 110 | 36.71% |
PSX240719P00165000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 16.00 | 15.90 | 20.20 | 0.00 | - | 5 | 52 | 32.64% |
PSX240816P00165000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 13.60 | 17.50 | 19.70 | 0.00 | - | 3 | 82 | 24.67% |
PSX240920P00165000 | 2024-05-13 2:45PM EDT | 2024-09-20 | 21.73 | 17.60 | 19.80 | 0.00 | - | 3 | 54 | 21.36% |
PSX241115P00165000 | 2024-04-04 9:33AM EDT | 2024-11-15 | 10.10 | 24.20 | 25.40 | 0.00 | - | 3 | 1 | 33.75% |
PSX241220P00165000 | 2024-05-01 1:22PM EDT | 2024-12-20 | 28.86 | 20.50 | 21.80 | 0.00 | - | 1 | 2 | 21.99% |
PSX250117P00165000 | 2024-05-16 1:56PM EDT | 2025-01-17 | 24.10 | 20.40 | 22.60 | 0.00 | - | 1 | 17 | 22.64% |
PSX250620P00165000 | 2024-04-09 9:41AM EDT | 2025-06-20 | 17.80 | 24.60 | 26.00 | 0.00 | - | 3 | 3 | 23.82% |
PSX260116P00165000 | 2024-04-10 11:51AM EDT | 2026-01-16 | 21.90 | 28.70 | 31.50 | 0.00 | - | 3 | 9 | 26.76% |