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 |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240510C00070000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.11 | 0.09 | 0.11 | -0.22 | -66.67% | 9,115 | 4,645 | 32.52% |
PYPL240517C00070000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.32 | 0.26 | 0.32 | -0.32 | -50.00% | 2,249 | 13,944 | 31.15% |
PYPL240524C00070000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 0.52 | 0.51 | 0.55 | -0.44 | -45.83% | 165 | 536 | 30.96% |
PYPL240531C00070000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.73 | 0.70 | 0.75 | -0.48 | -39.67% | 866 | 1,340 | 30.49% |
PYPL240607C00070000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.95 | 0.69 | 0.98 | -0.48 | -33.57% | 135 | 174 | 30.81% |
PYPL240621C00070000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.40 | 1.38 | 1.42 | -0.55 | -28.21% | 2,606 | 11,662 | 31.37% |
PYPL240719C00070000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 2.04 | 2.14 | 2.31 | -0.75 | -26.88% | 559 | 6,041 | 33.07% |
PYPL240816C00070000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 3.65 | 3.65 | 3.75 | -0.80 | -17.98% | 180 | 1,754 | 38.94% |
PYPL240920C00070000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 4.45 | 4.40 | 4.50 | -0.70 | -13.59% | 165 | 4,025 | 38.40% |
PYPL241018C00070000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 5.00 | 3.85 | 5.10 | -0.75 | -13.04% | 36 | 435 | 38.46% |
PYPL241220C00070000 | 2024-05-03 3:15PM EDT | 2024-12-20 | 6.75 | 6.80 | 6.90 | -0.50 | -6.90% | 415 | 811 | 41.46% |
PYPL250117C00070000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 7.29 | 7.30 | 7.45 | -0.86 | -10.55% | 284 | 13,251 | 41.64% |
PYPL250321C00070000 | 2024-05-03 12:03PM EDT | 2025-03-21 | 8.75 | 8.75 | 8.90 | -0.80 | -8.38% | 5 | 176 | 43.24% |
PYPL250620C00070000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 10.43 | 10.35 | 10.65 | -1.05 | -9.15% | 22 | 1,082 | 44.47% |
PYPL251219C00070000 | 2024-05-03 10:52AM EDT | 2025-12-19 | 13.12 | 12.90 | 13.70 | -0.63 | -4.58% | 2 | 3,081 | 46.26% |
PYPL260116C00070000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 13.75 | 13.80 | 14.30 | -0.45 | -3.17% | 22 | 4,146 | 46.99% |
PYPL260618C00070000 | 2024-04-30 3:08PM EDT | 2026-06-18 | 18.39 | 16.05 | 16.50 | 0.00 | - | 3 | 191 | 48.02% |
PYPL261218C00070000 | 2024-05-03 2:39PM EDT | 2026-12-18 | 18.40 | 18.20 | 18.70 | -0.95 | -4.91% | 7 | 214 | 48.59% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240510P00070000 | 2024-05-03 3:15PM EDT | 2024-05-10 | 4.67 | 3.30 | 4.45 | +1.37 | +41.52% | 43 | 289 | 35.16% |
PYPL240517P00070000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 4.78 | 4.45 | 4.60 | +1.26 | +35.80% | 44 | 1,112 | 30.52% |
PYPL240524P00070000 | 2024-05-03 3:19PM EDT | 2024-05-24 | 4.87 | 4.35 | 5.10 | +0.27 | +5.87% | 20 | 57 | 36.23% |
PYPL240531P00070000 | 2024-05-02 11:54AM EDT | 2024-05-31 | 4.70 | 4.70 | 5.85 | 0.00 | - | 3 | 14 | 43.51% |
PYPL240621P00070000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 5.25 | 5.20 | 5.35 | +0.75 | +16.67% | 105 | 3,259 | 26.91% |
PYPL240719P00070000 | 2024-05-03 9:59AM EDT | 2024-07-19 | 5.50 | 5.70 | 5.85 | +0.20 | +3.77% | 11 | 822 | 26.25% |
PYPL240816P00070000 | 2024-05-03 10:49AM EDT | 2024-08-16 | 7.35 | 6.90 | 7.00 | +0.90 | +13.95% | 97 | 676 | 31.25% |
PYPL240920P00070000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 7.45 | 7.35 | 7.50 | +0.55 | +7.97% | 35 | 1,056 | 30.26% |
PYPL241018P00070000 | 2024-05-03 12:05PM EDT | 2024-10-18 | 7.90 | 7.75 | 7.85 | +0.60 | +8.22% | 3 | 377 | 29.65% |
PYPL241220P00070000 | 2024-05-02 2:20PM EDT | 2024-12-20 | 8.50 | 8.95 | 9.10 | 0.00 | - | 1 | 613 | 31.37% |
PYPL250117P00070000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 9.40 | 9.20 | 9.35 | +0.40 | +4.44% | 4 | 7,288 | 30.77% |
PYPL250620P00070000 | 2024-05-01 11:14AM EDT | 2025-06-20 | 11.00 | 11.15 | 11.35 | 0.00 | - | 10 | 492 | 31.56% |
PYPL251219P00070000 | 2024-05-03 11:06AM EDT | 2025-12-19 | 13.21 | 12.70 | 13.75 | +0.26 | +2.01% | 1 | 968 | 33.48% |
PYPL260116P00070000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 13.30 | 12.90 | 13.90 | +0.30 | +2.31% | 2 | 133 | 33.16% |
PYPL260618P00070000 | 2024-03-28 1:51PM EDT | 2026-06-18 | 14.57 | 14.40 | 14.95 | 0.00 | - | 2 | 403 | 32.47% |
PYPL261218P00070000 | 2024-05-01 10:08AM EDT | 2026-12-18 | 15.34 | 13.30 | 15.70 | -0.09 | -0.58% | 1 | 43 | 30.99% |