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 |
---|---|---|---|---|---|---|---|---|---|---|
RIG240524C00007000 | 2024-05-21 3:51PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 210 | 1,076 | 84.38% |
RIG240531C00007000 | 2024-05-21 3:09PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 20 | 2,030 | 57.03% |
RIG240607C00007000 | 2024-05-21 3:08PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 11,136 | 51.56% |
RIG240614C00007000 | 2024-05-21 12:35PM EDT | 2024-06-14 | 0.06 | 0.01 | 0.08 | -0.02 | -25.00% | 18 | 70 | 51.17% |
RIG240621C00007000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 30,766 | 50,865 | 47.27% |
RIG240628C00007000 | 2024-05-21 1:15PM EDT | 2024-06-28 | 0.11 | 0.08 | 0.11 | -0.02 | -15.38% | 1 | 11 | 46.29% |
RIG240719C00007000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 695 | 17,072 | 44.92% |
RIG240816C00007000 | 2024-05-21 3:47PM EDT | 2024-08-16 | 0.29 | 0.25 | 0.27 | -0.01 | -3.33% | 193 | 29,666 | 46.68% |
RIG241115C00007000 | 2024-05-21 1:55PM EDT | 2024-11-15 | 0.57 | 0.54 | 0.58 | -0.01 | -1.72% | 269 | 3,020 | 50.39% |
RIG250117C00007000 | 2024-05-21 3:50PM EDT | 2025-01-17 | 0.73 | 0.70 | 0.74 | -0.04 | -5.19% | 103 | 79,497 | 51.37% |
RIG251219C00007000 | 2024-05-21 1:41PM EDT | 2025-12-19 | 1.47 | 1.46 | 1.54 | -0.08 | -5.16% | 7 | 12,207 | 58.59% |
RIG260116C00007000 | 2024-05-21 3:35PM EDT | 2026-01-16 | 1.61 | 1.55 | 1.63 | -0.03 | -1.83% | 61 | 51,325 | 60.16% |
RIG261218C00007000 | 2024-05-21 3:03PM EDT | 2026-12-18 | 2.16 | 1.83 | 2.46 | -0.03 | -1.37% | 149 | 7,041 | 62.94% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
RIG240524P00007000 | 2024-05-20 10:22AM EDT | 2024-05-24 | 0.70 | 0.80 | 0.89 | 0.00 | - | 21 | 56 | 62.50% |
RIG240531P00007000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 0.78 | 0.77 | 0.91 | 0.00 | - | 24 | 24 | 73.44% |
RIG240607P00007000 | 2024-05-13 9:38AM EDT | 2024-06-07 | 1.15 | 0.84 | 1.09 | 0.00 | - | 156 | 156 | 71.88% |
RIG240614P00007000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 0.98 | 0.33 | 1.90 | 0.00 | - | 20 | 20 | 88.28% |
RIG240621P00007000 | 2024-05-21 3:30PM EDT | 2024-06-21 | 0.87 | 0.81 | 0.99 | +0.01 | +1.16% | 11 | 6,510 | 58.20% |
RIG240719P00007000 | 2024-05-21 1:07PM EDT | 2024-07-19 | 0.92 | 0.66 | 0.96 | +0.01 | +1.10% | 201 | 6,250 | 38.67% |
RIG240816P00007000 | 2024-05-20 10:32AM EDT | 2024-08-16 | 0.92 | 1.00 | 1.21 | 0.00 | - | 24 | 1,299 | 55.47% |
RIG241115P00007000 | 2024-05-21 3:58PM EDT | 2024-11-15 | 1.23 | 1.20 | 1.39 | +0.05 | +4.24% | 30 | 4,972 | 49.81% |
RIG250117P00007000 | 2024-05-21 3:56PM EDT | 2025-01-17 | 1.33 | 1.31 | 1.36 | +0.04 | +3.10% | 131 | 24,657 | 41.31% |
RIG251219P00007000 | 2024-05-09 3:40PM EDT | 2025-12-19 | 2.08 | 1.57 | 2.30 | 0.00 | - | 2 | 276 | 57.32% |
RIG260116P00007000 | 2024-05-21 9:36AM EDT | 2026-01-16 | 1.87 | 1.54 | 1.93 | +0.06 | +3.31% | 13 | 431 | 44.19% |
RIG261218P00007000 | 2024-05-20 9:56AM EDT | 2026-12-18 | 2.22 | 2.20 | 2.47 | 0.00 | - | 218 | 3,375 | 49.32% |