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 |
---|---|---|---|---|---|---|---|---|---|---|
RH250221C00160000 | 2024-06-27 3:39PM EDT | 160.00 | 93.50 | 95.40 | 98.30 | +93.50 | - | - | 5 | 65.89% |
RH250221C00170000 | 2024-06-28 2:00PM EDT | 170.00 | 88.20 | 88.10 | 90.40 | +88.20 | - | 3 | 2 | 64.34% |
RH250221C00180000 | 2024-06-27 1:59PM EDT | 180.00 | 77.20 | 80.50 | 83.60 | +77.20 | - | - | 2 | 63.06% |
RH250221C00185000 | 2024-06-27 2:27PM EDT | 185.00 | 75.20 | 77.40 | 80.80 | 0.00 | - | 1 | 3 | 63.37% |
RH250221C00195000 | 2024-06-27 1:59PM EDT | 195.00 | 67.30 | 70.80 | 75.60 | +67.30 | - | - | 1 | 63.44% |
RH250221C00200000 | 2024-06-26 3:58PM EDT | 200.00 | 49.35 | 67.40 | 69.90 | +49.35 | - | - | 9 | 60.72% |
RH250221C00210000 | 2024-06-28 10:06AM EDT | 210.00 | 62.35 | 59.60 | 65.50 | +62.35 | - | 1 | 1 | 59.77% |
RH250221C00220000 | 2024-06-28 10:06AM EDT | 220.00 | 57.10 | 55.90 | 59.50 | +57.10 | - | 1 | 4 | 60.12% |
RH250221C00240000 | 2024-06-27 2:21PM EDT | 240.00 | 43.50 | 44.00 | 47.20 | +43.50 | - | - | 5 | 56.13% |
RH250221C00260000 | 2024-06-27 2:30PM EDT | 260.00 | 35.50 | 34.80 | 41.40 | +35.50 | - | - | 2 | 56.56% |
RH250221C00280000 | 2024-06-28 10:04AM EDT | 280.00 | 30.70 | 29.00 | 34.40 | +30.70 | - | 1 | 1 | 56.77% |
RH250221C00290000 | 2024-06-27 9:49AM EDT | 290.00 | 24.00 | 26.50 | 29.00 | +24.00 | - | - | 1 | 55.37% |
RH250221C00300000 | 2024-06-27 9:50AM EDT | 300.00 | 21.00 | 23.10 | 26.80 | +21.00 | - | - | 50 | 55.10% |
RH250221C00330000 | 2024-06-28 10:03AM EDT | 330.00 | 17.64 | 15.40 | 19.90 | +17.64 | - | 1 | 2 | 53.88% |
RH250221C00340000 | 2024-06-26 10:48AM EDT | 340.00 | 8.90 | 12.90 | 17.20 | +8.90 | - | - | 2 | 52.59% |
RH250221C00350000 | 2024-06-28 11:27AM EDT | 350.00 | 13.60 | 12.60 | 13.90 | +13.60 | - | 7 | 4 | 52.16% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
RH250221P00145000 | 2024-06-25 10:18AM EDT | 145.00 | 6.73 | 4.30 | 5.00 | +6.73 | - | - | 1 | 54.45% |
RH250221P00150000 | 2024-06-20 10:34AM EDT | 150.00 | 8.00 | 4.70 | 5.70 | 0.00 | - | - | 1 | 53.42% |
RH250221P00160000 | 2024-06-20 12:01PM EDT | 160.00 | 11.00 | 6.40 | 7.40 | 0.00 | - | - | 2 | 52.64% |
RH250221P00165000 | 2024-06-25 2:31PM EDT | 165.00 | 12.10 | 6.80 | 8.40 | 0.00 | - | 1 | 3 | 51.58% |
RH250221P00170000 | 2024-06-21 1:51PM EDT | 170.00 | 13.30 | 7.00 | 9.40 | 0.00 | - | 14 | 14 | 50.18% |
RH250221P00185000 | 2024-06-28 12:44PM EDT | 185.00 | 13.20 | 11.40 | 13.30 | +13.20 | - | 2 | 0 | 50.14% |
RH250221P00195000 | 2024-06-27 1:22PM EDT | 195.00 | 17.10 | 15.60 | 16.40 | +17.10 | - | - | 2 | 50.63% |
RH250221P00220000 | 2024-06-26 2:47PM EDT | 220.00 | 33.70 | 24.70 | 25.70 | +33.70 | - | - | 57 | 49.45% |
RH250221P00230000 | 2024-06-24 11:32AM EDT | 230.00 | 34.70 | 27.80 | 30.80 | 0.00 | - | 1 | 21 | 49.63% |
RH250221P00260000 | 2024-06-20 1:34PM EDT | 260.00 | 61.10 | 43.20 | 47.70 | 0.00 | - | - | 2 | 48.98% |
RH250221P00280000 | 2024-06-28 2:52PM EDT | 280.00 | 58.69 | 53.50 | 61.00 | +58.69 | - | 1 | 0 | 48.78% |