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 |
---|---|---|---|---|---|---|---|---|---|---|
RCL240328C00070000 | 2024-03-25 1:39PM EDT | 70.00 | 66.87 | 66.20 | 69.30 | 0.00 | - | 70 | 70 | 617.97% |
RCL240328C00075000 | 2024-03-25 1:56PM EDT | 75.00 | 62.22 | 61.50 | 64.20 | 0.00 | - | 20 | 20 | 596.09% |
RCL240328C00080000 | 2024-03-26 10:41AM EDT | 80.00 | 56.97 | 56.50 | 59.20 | 0.00 | - | 5 | 5 | 539.84% |
RCL240328C00085000 | 2024-03-26 10:58AM EDT | 85.00 | 51.66 | 51.00 | 54.25 | 0.00 | - | 13 | 2 | 401.56% |
RCL240328C00100000 | 2024-03-26 1:08PM EDT | 100.00 | 38.25 | 36.45 | 39.25 | 0.00 | - | 2 | 0 | 341.41% |
RCL240328C00105000 | 2024-03-27 3:59PM EDT | 105.00 | 34.80 | 31.60 | 34.35 | 0.00 | - | 1 | 1 | 317.19% |
RCL240328C00107000 | 2024-03-28 11:45AM EDT | 107.00 | 31.77 | 29.10 | 32.25 | +2.86 | +9.89% | 1 | 1 | 241.41% |
RCL240328C00108000 | 2024-02-08 2:11PM EDT | 108.00 | 15.45 | 18.95 | 20.70 | 0.00 | - | - | 3 | 0.00% |
RCL240328C00112000 | 2024-02-08 2:09PM EDT | 112.00 | 12.15 | 15.55 | 16.80 | 0.00 | - | - | 6 | 0.00% |
RCL240328C00113000 | 2024-03-27 11:44AM EDT | 113.00 | 25.56 | 23.60 | 24.75 | 0.00 | - | 16 | 8 | 211.72% |
RCL240328C00115000 | 2024-03-28 10:46AM EDT | 115.00 | 23.40 | 21.70 | 22.50 | -0.53 | -2.21% | 6 | 49 | 0.00% |
RCL240328C00116000 | 2024-03-28 10:37AM EDT | 116.00 | 23.50 | 20.75 | 21.50 | +5.25 | +28.77% | 1 | 54 | 0.00% |
RCL240328C00117000 | 2024-03-18 12:14PM EDT | 117.00 | 13.72 | 19.70 | 20.70 | 0.00 | - | 3 | 14 | 171.09% |
RCL240328C00118000 | 2024-03-28 9:38AM EDT | 118.00 | 21.43 | 18.75 | 19.55 | +3.66 | +20.60% | 1 | 9 | 112.50% |
RCL240328C00119000 | 2024-03-12 12:58PM EDT | 119.00 | 10.24 | 17.75 | 18.50 | 0.00 | - | 1 | 16 | 0.00% |
RCL240328C00120000 | 2024-03-27 10:06AM EDT | 120.00 | 17.00 | 16.60 | 17.60 | 0.00 | - | 3 | 25 | 125.78% |
RCL240328C00121000 | 2024-03-27 3:57PM EDT | 121.00 | 18.90 | 15.60 | 16.50 | 0.00 | - | 2 | 53 | 0.00% |
RCL240328C00122000 | 2024-03-25 3:27PM EDT | 122.00 | 15.17 | 14.65 | 15.60 | 0.00 | - | 3 | 18 | 112.89% |
RCL240328C00123000 | 2024-03-27 11:58AM EDT | 123.00 | 15.80 | 13.60 | 14.80 | 0.00 | - | 1 | 46 | 139.45% |
RCL240328C00124000 | 2024-03-21 10:00AM EDT | 124.00 | 12.58 | 12.55 | 13.60 | 0.00 | - | 2 | 10 | 99.61% |
RCL240328C00125000 | 2024-03-27 1:00PM EDT | 125.00 | 15.70 | 11.90 | 12.55 | 0.00 | - | 41 | 96 | 73.44% |
RCL240328C00126000 | 2024-03-27 2:07PM EDT | 126.00 | 14.47 | 10.80 | 11.45 | 0.00 | - | 2 | 144 | 0.00% |
RCL240328C00127000 | 2024-03-28 1:02PM EDT | 127.00 | 10.56 | 9.75 | 10.35 | -3.34 | -24.03% | 6 | 34 | 0.00% |
RCL240328C00128000 | 2024-03-28 11:28AM EDT | 128.00 | 10.57 | 8.80 | 9.55 | +0.47 | +4.65% | 2 | 71 | 56.25% |
RCL240328C00129000 | 2024-03-27 3:50PM EDT | 129.00 | 10.09 | 7.85 | 8.60 | 0.00 | - | 1 | 80 | 66.41% |
RCL240328C00130000 | 2024-03-28 12:05PM EDT | 130.00 | 8.42 | 7.00 | 7.55 | -0.92 | -9.85% | 31 | 363 | 45.31% |
RCL240328C00131000 | 2024-03-28 10:16AM EDT | 131.00 | 7.11 | 5.80 | 6.60 | +1.07 | +17.72% | 17 | 160 | 53.13% |
RCL240328C00132000 | 2024-03-28 10:00AM EDT | 132.00 | 6.80 | 4.70 | 5.45 | -1.64 | -19.43% | 20 | 196 | 0.00% |
RCL240328C00133000 | 2024-03-28 11:40AM EDT | 133.00 | 5.68 | 4.10 | 4.75 | -1.09 | -16.10% | 3 | 114 | 53.32% |
RCL240328C00134000 | 2024-03-28 11:00AM EDT | 134.00 | 4.63 | 2.88 | 3.65 | -2.33 | -33.48% | 10 | 478 | 37.11% |
RCL240328C00135000 | 2024-03-28 1:14PM EDT | 135.00 | 2.40 | 2.10 | 2.48 | -2.35 | -49.47% | 57 | 607 | 0.00% |
RCL240328C00136000 | 2024-03-28 12:31PM EDT | 136.00 | 1.91 | 1.23 | 1.45 | -0.79 | -29.26% | 12 | 325 | 0.00% |
RCL240328C00137000 | 2024-03-28 12:37PM EDT | 137.00 | 0.95 | 0.54 | 0.63 | -2.15 | -69.35% | 25 | 1,107 | 9.77% |
RCL240328C00138000 | 2024-03-28 12:54PM EDT | 138.00 | 0.37 | 0.20 | 0.24 | -1.43 | -79.44% | 65 | 245 | 14.99% |
RCL240328C00139000 | 2024-03-28 12:38PM EDT | 139.00 | 0.16 | 0.08 | 0.10 | -0.99 | -86.09% | 53 | 266 | 18.95% |
RCL240328C00140000 | 2024-03-28 12:49PM EDT | 140.00 | 0.07 | 0.02 | 0.08 | -0.72 | -91.14% | 508 | 791 | 25.59% |
RCL240328C00141000 | 2024-03-28 1:16PM EDT | 141.00 | 0.03 | 0.02 | 0.05 | -0.47 | -94.00% | 146 | 324 | 29.69% |
RCL240328C00142000 | 2024-03-28 12:56PM EDT | 142.00 | 0.02 | 0.00 | 0.05 | -0.27 | -93.10% | 103 | 1,137 | 36.13% |
RCL240328C00143000 | 2024-03-28 11:53AM EDT | 143.00 | 0.03 | 0.01 | 0.15 | -0.09 | -75.00% | 180 | 185 | 53.71% |
RCL240328C00144000 | 2024-03-28 12:37PM EDT | 144.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 225 | 194 | 44.53% |
RCL240328C00145000 | 2024-03-28 12:37PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | -0.13 | -92.86% | 474 | 257 | 50.00% |
RCL240328C00146000 | 2024-03-27 2:22PM EDT | 146.00 | 0.08 | 0.00 | 1.09 | 0.00 | - | 119 | 107 | 104.69% |
RCL240328C00147000 | 2024-03-27 2:19PM EDT | 147.00 | 0.14 | 0.00 | 0.64 | 0.00 | - | 3 | 59 | 96.88% |
RCL240328C00148000 | 2024-03-25 2:28PM EDT | 148.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 37 | 42 | 108.40% |
RCL240328C00149000 | 2024-03-26 2:21PM EDT | 149.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 55 | 60 | 115.63% |
RCL240328C00150000 | 2024-03-26 10:10AM EDT | 150.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 122.46% |
RCL240328C00152500 | 2024-03-26 2:21PM EDT | 152.50 | 0.14 | 0.00 | 0.86 | 0.00 | - | 34 | 46 | 144.14% |
RCL240328C00155000 | 2024-03-26 3:57PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 126 | 107.81% |
RCL240328C00160000 | 2024-03-04 2:40PM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 186.13% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
RCL240328P00070000 | 2024-02-20 3:27PM EDT | 70.00 | 0.11 | 0.00 | 0.79 | 0.00 | - | - | 1 | 683.59% |
RCL240328P00090000 | 2024-03-13 2:47PM EDT | 90.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 1 | 124 | 435.94% |
RCL240328P00095000 | 2024-03-07 10:31AM EDT | 95.00 | 0.16 | 0.00 | 0.77 | 0.00 | - | 25 | 122 | 403.13% |
RCL240328P00100000 | 2024-03-14 1:09PM EDT | 100.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 6 | 36 | 362.50% |
RCL240328P00102000 | 2024-02-16 2:47PM EDT | 102.00 | 1.10 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 288.28% |
RCL240328P00103000 | 2024-02-29 2:26PM EDT | 103.00 | 0.48 | 0.00 | 1.79 | 0.00 | - | 1 | 3 | 394.34% |
RCL240328P00104000 | 2024-02-22 11:51AM EDT | 104.00 | 0.50 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 353.91% |
RCL240328P00105000 | 2024-03-18 3:02PM EDT | 105.00 | 0.11 | 0.00 | 0.87 | 0.00 | - | 2 | 16 | 317.19% |
RCL240328P00107000 | 2024-03-08 11:15AM EDT | 107.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 126 | 209.38% |
RCL240328P00108000 | 2024-03-08 4:58PM EDT | 108.00 | 0.10 | 0.00 | 1.04 | 0.00 | - | 1 | 14 | 301.17% |
RCL240328P00109000 | 2024-03-19 1:56PM EDT | 109.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 5 | 12 | 305.47% |
RCL240328P00110000 | 2024-03-22 2:26PM EDT | 110.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 54 | 296.09% |
RCL240328P00111000 | 2024-03-21 1:12PM EDT | 111.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 25 | 286.52% |
RCL240328P00112000 | 2024-03-21 1:12PM EDT | 112.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 20 | 276.95% |
RCL240328P00113000 | 2024-03-21 1:11PM EDT | 113.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 54 | 267.58% |
RCL240328P00114000 | 2024-03-22 11:15AM EDT | 114.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 14 | 258.20% |
RCL240328P00115000 | 2024-03-25 1:46PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 142.19% |
RCL240328P00116000 | 2024-03-25 1:12PM EDT | 116.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 43 | 137 | 239.45% |
RCL240328P00117000 | 2024-03-25 11:43AM EDT | 117.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 19 | 38 | 214.26% |
RCL240328P00118000 | 2024-03-22 11:59AM EDT | 118.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 10 | 157.81% |
RCL240328P00119000 | 2024-03-28 10:17AM EDT | 119.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 964 | 110.94% |
RCL240328P00120000 | 2024-03-27 1:19PM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 404 | 122.66% |
RCL240328P00121000 | 2024-03-27 11:35AM EDT | 121.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 117 | 110.94% |
RCL240328P00122000 | 2024-03-26 3:44PM EDT | 122.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 21 | 27 | 106.25% |
RCL240328P00123000 | 2024-03-27 11:31AM EDT | 123.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 34 | 211 | 87.50% |
RCL240328P00124000 | 2024-03-27 12:53PM EDT | 124.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 46 | 90 | 85.16% |
RCL240328P00125000 | 2024-03-27 3:48PM EDT | 125.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 22 | 115 | 87.50% |
RCL240328P00126000 | 2024-03-28 12:15PM EDT | 126.00 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 9 | 118 | 78.13% |
RCL240328P00127000 | 2024-03-28 1:06PM EDT | 127.00 | 0.01 | 0.00 | 0.81 | -0.02 | -66.67% | 5 | 426 | 120.12% |
RCL240328P00128000 | 2024-03-28 11:25AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 370 | 53.13% |
RCL240328P00129000 | 2024-03-28 12:23PM EDT | 129.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 54 | 74 | 57.81% |
RCL240328P00130000 | 2024-03-28 12:21PM EDT | 130.00 | 0.08 | 0.01 | 0.08 | +0.05 | +166.67% | 9 | 477 | 57.03% |
RCL240328P00131000 | 2024-03-28 12:19PM EDT | 131.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 27 | 285 | 51.37% |
RCL240328P00132000 | 2024-03-28 12:57PM EDT | 132.00 | 0.07 | 0.01 | 0.13 | -0.01 | -12.50% | 16 | 492 | 54.69% |
RCL240328P00133000 | 2024-03-28 11:06AM EDT | 133.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 61 | 596 | 41.80% |
RCL240328P00134000 | 2024-03-28 12:49PM EDT | 134.00 | 0.15 | 0.00 | 0.15 | +0.04 | +36.36% | 4 | 458 | 40.43% |
RCL240328P00135000 | 2024-03-28 12:31PM EDT | 135.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 68 | 978 | 34.96% |
RCL240328P00136000 | 2024-03-28 1:15PM EDT | 136.00 | 0.15 | 0.14 | 0.18 | +0.02 | +15.38% | 51 | 625 | 24.32% |
RCL240328P00137000 | 2024-03-28 1:04PM EDT | 137.00 | 0.22 | 0.41 | 0.52 | -0.08 | -26.67% | 413 | 556 | 26.51% |
RCL240328P00138000 | 2024-03-28 1:16PM EDT | 138.00 | 1.05 | 0.92 | 1.12 | +0.74 | +238.71% | 471 | 56 | 30.27% |
RCL240328P00139000 | 2024-03-28 12:56PM EDT | 139.00 | 1.65 | 1.69 | 2.40 | +0.65 | +65.00% | 37 | 168 | 54.10% |
RCL240328P00140000 | 2024-03-28 12:23PM EDT | 140.00 | 2.37 | 2.59 | 3.00 | +0.91 | +62.33% | 1,533 | 149 | 50.00% |
RCL240328P00141000 | 2024-03-27 3:04PM EDT | 141.00 | 2.43 | 3.65 | 4.30 | +0.18 | +8.00% | 46 | 17 | 59.08% |
RCL240328P00142000 | 2024-03-28 9:51AM EDT | 142.00 | 3.10 | 4.50 | 5.25 | +0.30 | +10.71% | 60 | 200 | 63.38% |
RCL240328P00143000 | 2024-03-28 10:02AM EDT | 143.00 | 4.40 | 5.50 | 6.10 | +0.60 | +15.79% | 64 | 33 | 67.58% |