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 |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240510C00065000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.48 | 1.47 | 1.53 | -1.02 | -40.80% | 5,175 | 2,029 | 31.74% |
PYPL240517C00065000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.96 | 1.93 | 2.10 | -0.93 | -32.18% | 1,514 | 13,668 | 33.84% |
PYPL240524C00065000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.35 | 2.06 | 2.41 | -0.47 | -16.67% | 121 | 266 | 32.64% |
PYPL240531C00065000 | 2024-05-03 2:32PM EDT | 2024-05-31 | 2.57 | 2.58 | 2.67 | -0.93 | -26.57% | 113 | 440 | 31.91% |
PYPL240607C00065000 | 2024-05-03 3:39PM EDT | 2024-06-07 | 2.68 | 2.90 | 3.25 | -1.12 | -29.47% | 4 | 36 | 35.77% |
PYPL240621C00065000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 3.44 | 3.40 | 3.50 | -0.91 | -20.92% | 1,257 | 11,368 | 32.86% |
PYPL240719C00065000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 4.25 | 4.30 | 4.40 | -1.09 | -20.41% | 347 | 5,106 | 33.77% |
PYPL240816C00065000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 5.80 | 5.90 | 6.00 | -1.08 | -15.70% | 132 | 754 | 40.43% |
PYPL240920C00065000 | 2024-05-03 12:04PM EDT | 2024-09-20 | 6.73 | 6.70 | 6.80 | -0.95 | -12.37% | 85 | 6,748 | 40.00% |
PYPL241018C00065000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 7.17 | 7.30 | 7.40 | -0.92 | -11.37% | 46 | 1,184 | 39.94% |
PYPL241220C00065000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 9.05 | 9.10 | 9.20 | -0.95 | -9.50% | 29 | 830 | 42.85% |
PYPL250117C00065000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 9.50 | 9.60 | 9.70 | -1.00 | -9.52% | 85 | 8,671 | 42.77% |
PYPL250321C00065000 | 2024-05-02 2:39PM EDT | 2025-03-21 | 11.30 | 11.00 | 11.20 | -0.79 | -6.53% | 1 | 190 | 44.61% |
PYPL250620C00065000 | 2024-05-03 1:10PM EDT | 2025-06-20 | 12.31 | 12.70 | 12.90 | -1.53 | -11.05% | 11 | 1,495 | 45.68% |
PYPL251219C00065000 | 2024-05-03 3:54PM EDT | 2025-12-19 | 15.56 | 15.10 | 16.85 | -1.04 | -6.27% | 15 | 1,818 | 50.41% |
PYPL260116C00065000 | 2024-05-03 1:37PM EDT | 2026-01-16 | 16.04 | 15.50 | 16.55 | -1.06 | -6.20% | 209 | 9,811 | 48.33% |
PYPL260618C00065000 | 2024-05-03 10:12AM EDT | 2026-06-18 | 18.19 | 18.10 | 19.55 | -2.48 | -12.00% | 2 | 51 | 51.69% |
PYPL261218C00065000 | 2024-05-03 2:15PM EDT | 2026-12-18 | 20.50 | 20.30 | 21.05 | -1.10 | -5.09% | 26 | 398 | 50.33% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240510P00065000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.74 | 0.70 | 0.73 | +0.18 | +32.14% | 1,711 | 1,112 | 28.91% |
PYPL240517P00065000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.16 | 1.09 | 1.14 | +0.27 | +30.34% | 560 | 5,450 | 28.66% |
PYPL240524P00065000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 1.50 | 1.37 | 1.46 | +0.37 | +32.74% | 212 | 471 | 28.61% |
PYPL240531P00065000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 1.79 | 1.62 | 1.69 | +0.36 | +25.17% | 239 | 431 | 28.00% |
PYPL240607P00065000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 1.88 | 1.85 | 1.92 | +0.38 | +25.33% | 27 | 23 | 27.91% |
PYPL240621P00065000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 2.27 | 1.78 | 2.31 | +0.33 | +17.01% | 1,099 | 9,517 | 27.71% |
PYPL240719P00065000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 2.92 | 2.88 | 2.95 | +0.37 | +14.51% | 145 | 2,590 | 27.49% |
PYPL240816P00065000 | 2024-05-03 3:15PM EDT | 2024-08-16 | 4.32 | 4.15 | 4.25 | +0.27 | +6.67% | 297 | 1,583 | 32.89% |
PYPL240920P00065000 | 2024-05-03 2:20PM EDT | 2024-09-20 | 4.75 | 4.70 | 4.75 | +0.35 | +7.95% | 135 | 5,276 | 31.59% |
PYPL241018P00065000 | 2024-05-03 12:55PM EDT | 2024-10-18 | 5.40 | 5.05 | 5.15 | +0.25 | +4.85% | 27 | 2,708 | 31.12% |
PYPL241220P00065000 | 2024-05-02 3:36PM EDT | 2024-12-20 | 6.52 | 6.30 | 6.40 | +0.57 | +9.58% | 6 | 1,291 | 32.62% |
PYPL250117P00065000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 6.80 | 6.30 | 6.70 | +0.55 | +8.80% | 25 | 9,858 | 32.19% |
PYPL250321P00065000 | 2024-05-03 10:21AM EDT | 2025-03-21 | 7.65 | 7.45 | 7.65 | +0.80 | +11.68% | 14 | 195 | 32.79% |
PYPL250620P00065000 | 2024-05-02 2:05PM EDT | 2025-06-20 | 8.20 | 8.50 | 8.65 | 0.00 | - | 1 | 1,308 | 32.62% |
PYPL251219P00065000 | 2024-05-03 3:37PM EDT | 2025-12-19 | 10.45 | 10.10 | 10.35 | +0.11 | +1.06% | 132 | 1,565 | 32.38% |
PYPL260116P00065000 | 2024-05-03 1:39PM EDT | 2026-01-16 | 10.53 | 9.50 | 10.60 | +0.56 | +5.62% | 3 | 2,059 | 32.40% |
PYPL260618P00065000 | 2024-04-30 10:16AM EDT | 2026-06-18 | 11.71 | 11.50 | 11.90 | +0.92 | +8.53% | 10 | 18 | 32.54% |
PYPL261218P00065000 | 2024-05-03 2:49PM EDT | 2026-12-18 | 12.87 | 12.55 | 13.00 | +0.12 | +0.94% | 15 | 588 | 31.96% |