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 |
---|---|---|---|---|---|---|---|---|---|---|
RH240405C00225000 | 2024-03-27 12:49PM EDT | 225.00 | 71.57 | 120.00 | 126.90 | 0.00 | - | 2 | 2 | 127.93% |
RH240405C00230000 | 2024-03-27 12:49PM EDT | 230.00 | 67.07 | 115.60 | 121.90 | 0.00 | - | 2 | 2 | 139.84% |
RH240405C00240000 | 2024-03-27 9:35AM EDT | 240.00 | 55.19 | 104.90 | 112.00 | 0.00 | - | 2 | 2 | 110.84% |
RH240405C00250000 | 2024-03-08 4:23PM EDT | 250.00 | 36.20 | 95.00 | 101.90 | 0.00 | - | 1 | 2 | 99.90% |
RH240405C00255000 | 2024-03-28 3:30PM EDT | 255.00 | 98.71 | 90.90 | 97.00 | +54.08 | +121.17% | 1 | 3 | 115.63% |
RH240405C00260000 | 2024-03-28 2:18PM EDT | 260.00 | 89.60 | 84.80 | 91.90 | +47.65 | +113.59% | 9 | 104 | 81.25% |
RH240405C00265000 | 2024-03-28 11:44AM EDT | 265.00 | 83.00 | 79.80 | 87.00 | +53.65 | +182.79% | 16 | 27 | 80.86% |
RH240405C00270000 | 2024-03-28 1:50PM EDT | 270.00 | 79.65 | 74.90 | 82.10 | +41.91 | +111.05% | 4 | 49 | 81.84% |
RH240405C00275000 | 2024-03-28 2:53PM EDT | 275.00 | 74.71 | 70.10 | 77.00 | +40.15 | +116.17% | 12 | 47 | 78.91% |
RH240405C00277500 | 2024-03-28 10:21AM EDT | 277.50 | 73.10 | 68.70 | 74.60 | +41.50 | +131.33% | 1 | 77 | 93.16% |
RH240405C00280000 | 2024-03-28 2:23PM EDT | 280.00 | 70.52 | 65.10 | 72.20 | +41.82 | +145.71% | 8 | 34 | 77.34% |
RH240405C00282500 | 2024-03-28 9:33AM EDT | 282.50 | 50.31 | 62.90 | 69.70 | +20.21 | +67.14% | 1 | 11 | 79.05% |
RH240405C00285000 | 2024-03-28 3:13PM EDT | 285.00 | 67.95 | 60.70 | 67.20 | +41.85 | +160.34% | 11 | 32 | 79.88% |
RH240405C00287500 | 2024-03-28 2:34PM EDT | 287.50 | 63.00 | 58.10 | 64.70 | +37.95 | +151.50% | 70 | 75 | 75.88% |
RH240405C00290000 | 2024-03-28 11:46AM EDT | 290.00 | 61.86 | 54.00 | 63.00 | +35.81 | +137.47% | 15 | 26 | 61.52% |
RH240405C00292500 | 2024-03-28 9:53AM EDT | 292.50 | 51.00 | 52.00 | 60.80 | +26.50 | +108.16% | 7 | 24 | 70.22% |
RH240405C00295000 | 2024-03-28 2:09PM EDT | 295.00 | 52.17 | 50.40 | 57.40 | +28.97 | +124.87% | 30 | 71 | 67.43% |
RH240405C00297500 | 2024-03-28 2:53PM EDT | 297.50 | 53.00 | 49.00 | 54.70 | +31.20 | +143.12% | 19 | 37 | 72.51% |
RH240405C00300000 | 2024-03-28 3:57PM EDT | 300.00 | 49.33 | 45.60 | 52.20 | +28.03 | +131.60% | 100 | 104 | 61.82% |
RH240405C00305000 | 2024-03-28 3:21PM EDT | 305.00 | 45.01 | 40.70 | 47.80 | +26.51 | +143.30% | 111 | 1,774 | 61.96% |
RH240405C00310000 | 2024-03-28 3:35PM EDT | 310.00 | 44.10 | 36.70 | 42.90 | +27.10 | +159.41% | 49 | 52 | 62.82% |
RH240405C00315000 | 2024-03-28 3:43PM EDT | 315.00 | 37.30 | 31.30 | 38.10 | +22.40 | +150.34% | 48 | 678 | 55.27% |
RH240405C00320000 | 2024-03-28 3:44PM EDT | 320.00 | 34.05 | 28.60 | 32.90 | +20.81 | +157.18% | 96 | 136 | 58.30% |
RH240405C00325000 | 2024-03-28 3:28PM EDT | 325.00 | 30.12 | 22.60 | 28.70 | +18.12 | +151.00% | 60 | 76 | 50.32% |
RH240405C00330000 | 2024-03-28 3:43PM EDT | 330.00 | 25.00 | 20.40 | 23.20 | +14.70 | +142.72% | 362 | 292 | 50.78% |
RH240405C00335000 | 2024-03-28 3:58PM EDT | 335.00 | 17.50 | 16.90 | 20.40 | +8.40 | +92.31% | 108 | 91 | 53.26% |
RH240405C00340000 | 2024-03-28 3:53PM EDT | 340.00 | 16.45 | 12.10 | 16.20 | +8.55 | +108.23% | 290 | 141 | 57.12% |
RH240405C00345000 | 2024-03-28 3:58PM EDT | 345.00 | 11.50 | 10.90 | 11.90 | +4.75 | +70.37% | 504 | 323 | 49.77% |
RH240405C00350000 | 2024-03-28 3:57PM EDT | 350.00 | 9.23 | 8.40 | 9.70 | +3.77 | +69.05% | 1,705 | 658 | 51.16% |
RH240405C00355000 | 2024-03-28 3:59PM EDT | 355.00 | 7.00 | 6.10 | 7.50 | +2.00 | +40.00% | 352 | 24 | 50.71% |
RH240405C00360000 | 2024-03-28 3:59PM EDT | 360.00 | 4.90 | 4.50 | 5.60 | +0.95 | +24.05% | 872 | 139 | 49.92% |
RH240405C00365000 | 2024-03-28 3:50PM EDT | 365.00 | 4.00 | 3.20 | 4.10 | +0.60 | +17.65% | 308 | 35 | 49.38% |
RH240405C00370000 | 2024-03-28 3:59PM EDT | 370.00 | 2.63 | 2.30 | 3.00 | -0.17 | -6.07% | 412 | 138 | 49.39% |
RH240405C00375000 | 2024-03-28 3:59PM EDT | 375.00 | 1.90 | 1.80 | 2.15 | -0.14 | -6.86% | 350 | 168 | 49.38% |
RH240405C00380000 | 2024-03-28 3:59PM EDT | 380.00 | 1.05 | 1.10 | 1.55 | -0.95 | -47.50% | 952 | 1,319 | 49.73% |
RH240405C00385000 | 2024-03-28 3:56PM EDT | 385.00 | 0.99 | 0.60 | 1.05 | -0.71 | -41.76% | 716 | 42 | 49.46% |
RH240405C00390000 | 2024-03-28 3:53PM EDT | 390.00 | 0.75 | 0.50 | 1.05 | -0.55 | -42.31% | 508 | 26 | 50.39% |
RH240405C00395000 | 2024-03-28 3:57PM EDT | 395.00 | 0.45 | 0.10 | 0.45 | -0.67 | -59.82% | 604 | 20 | 48.98% |
RH240405C00400000 | 2024-03-28 3:58PM EDT | 400.00 | 0.35 | 0.30 | 0.40 | -0.40 | -53.33% | 728 | 17 | 50.54% |
RH240405C00410000 | 2024-03-28 3:11PM EDT | 410.00 | 0.26 | 0.10 | 0.30 | -0.29 | -52.73% | 56 | 89 | 52.93% |
RH240405C00415000 | 2024-03-28 3:59PM EDT | 415.00 | 0.11 | 0.10 | 0.15 | -0.19 | -63.33% | 404 | 243 | 52.64% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
RH240405P00160000 | 2024-03-04 12:50PM EDT | 160.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 176.56% |
RH240405P00190000 | 2024-03-27 3:59PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 147 | 139.06% |
RH240405P00195000 | 2024-03-27 11:29AM EDT | 195.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 133.59% |
RH240405P00200000 | 2024-03-28 2:26PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.36 | -92.31% | 22 | 73 | 128.13% |
RH240405P00205000 | 2024-03-28 9:31AM EDT | 205.00 | 0.03 | 0.00 | 0.05 | -0.36 | -92.31% | 2 | 2 | 122.66% |
RH240405P00210000 | 2024-03-28 11:52AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 2 | 43 | 117.97% |
RH240405P00215000 | 2024-03-28 9:54AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 12 | 98 | 112.50% |
RH240405P00220000 | 2024-03-28 3:19PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | -0.74 | -98.67% | 708 | 737 | 107.81% |
RH240405P00225000 | 2024-03-28 2:34PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 7 | 176 | 102.34% |
RH240405P00230000 | 2024-03-28 2:52PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -1.34 | -96.40% | 109 | 74 | 97.66% |
RH240405P00235000 | 2024-03-28 3:37PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | -1.65 | -97.06% | 8 | 49 | 92.97% |
RH240405P00240000 | 2024-03-28 3:54PM EDT | 240.00 | 0.04 | 0.00 | 0.05 | -2.34 | -98.32% | 65 | 200 | 88.28% |
RH240405P00245000 | 2024-03-28 3:54PM EDT | 245.00 | 0.08 | 0.00 | 0.15 | -3.12 | -97.50% | 25 | 77 | 94.14% |
RH240405P00250000 | 2024-03-28 1:06PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -4.03 | -98.77% | 355 | 246 | 79.69% |
RH240405P00255000 | 2024-03-28 11:53AM EDT | 255.00 | 0.05 | 0.00 | 0.05 | -5.45 | -99.09% | 29 | 42 | 75.00% |
RH240405P00260000 | 2024-03-28 3:23PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | -6.21 | -99.20% | 331 | 101 | 70.70% |
RH240405P00265000 | 2024-03-28 1:00PM EDT | 265.00 | 0.11 | 0.00 | 0.25 | -7.81 | -98.61% | 65 | 75 | 79.69% |
RH240405P00267500 | 2024-03-28 3:25PM EDT | 267.50 | 0.05 | 0.00 | 0.25 | -8.55 | -99.42% | 34 | 21 | 77.25% |
RH240405P00270000 | 2024-03-28 3:58PM EDT | 270.00 | 0.10 | 0.05 | 0.30 | -9.60 | -98.97% | 44 | 115 | 78.32% |
RH240405P00272500 | 2024-03-28 9:48AM EDT | 272.50 | 0.15 | 0.00 | 3.90 | -13.29 | -98.88% | 2 | 2 | 118.02% |
RH240405P00275000 | 2024-03-28 3:56PM EDT | 275.00 | 0.15 | 0.10 | 0.20 | -11.75 | -98.74% | 136 | 78 | 71.68% |
RH240405P00277500 | 2024-03-28 11:56AM EDT | 277.50 | 0.15 | 0.05 | 0.20 | -13.20 | -98.88% | 11 | 86 | 67.58% |
RH240405P00280000 | 2024-03-28 3:19PM EDT | 280.00 | 0.17 | 0.15 | 0.20 | -13.15 | -98.72% | 195 | 730 | 68.36% |
RH240405P00282500 | 2024-03-28 11:19AM EDT | 282.50 | 0.23 | 0.05 | 0.30 | -13.97 | -98.38% | 9 | 48 | 65.92% |
RH240405P00285000 | 2024-03-28 3:55PM EDT | 285.00 | 0.25 | 0.15 | 0.40 | -15.15 | -98.38% | 35 | 72 | 67.97% |
RH240405P00287500 | 2024-03-28 9:53AM EDT | 287.50 | 0.45 | 0.10 | 0.60 | -16.15 | -97.29% | 129 | 106 | 68.07% |
RH240405P00290000 | 2024-03-28 2:11PM EDT | 290.00 | 0.25 | 0.20 | 0.80 | -17.51 | -98.59% | 193 | 47 | 69.73% |
RH240405P00292500 | 2024-03-28 2:39PM EDT | 292.50 | 0.30 | 0.25 | 0.80 | -18.90 | -98.44% | 31 | 92 | 67.63% |
RH240405P00295000 | 2024-03-28 3:59PM EDT | 295.00 | 0.50 | 0.20 | 0.50 | -19.60 | -97.51% | 54 | 106 | 60.25% |
RH240405P00297500 | 2024-03-28 10:27AM EDT | 297.50 | 0.50 | 0.35 | 0.60 | -21.20 | -97.70% | 144 | 54 | 60.99% |
RH240405P00300000 | 2024-03-28 3:58PM EDT | 300.00 | 0.40 | 0.45 | 0.50 | -22.60 | -98.26% | 314 | 99 | 58.30% |
RH240405P00305000 | 2024-03-28 3:28PM EDT | 305.00 | 0.55 | 0.35 | 0.70 | -24.94 | -97.84% | 896 | 21 | 54.00% |
RH240405P00310000 | 2024-03-28 3:55PM EDT | 310.00 | 0.75 | 0.60 | 1.00 | -28.75 | -97.46% | 359 | 38 | 53.22% |
RH240405P00315000 | 2024-03-28 3:59PM EDT | 315.00 | 0.90 | 0.80 | 1.50 | -30.95 | -97.17% | 90 | 3 | 52.00% |
RH240405P00320000 | 2024-03-28 3:59PM EDT | 320.00 | 1.40 | 1.00 | 1.80 | -34.70 | -96.12% | 396 | 3 | 52.32% |
RH240405P00325000 | 2024-03-28 3:59PM EDT | 325.00 | 2.05 | 2.00 | 2.40 | -38.90 | -94.99% | 237 | 2 | 50.39% |