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 |
---|---|---|---|---|---|---|---|---|---|---|
RIVN250620C00002500 | 2024-06-27 12:40PM EDT | 2.50 | 12.10 | 8.90 | 13.15 | 0.00 | - | 2 | 16 | 101.95% |
RIVN250620C00005000 | 2024-06-28 3:56PM EDT | 5.00 | 8.95 | 7.65 | 9.75 | -0.87 | -8.86% | 1 | 153 | 77.73% |
RIVN250620C00007500 | 2024-06-28 2:43PM EDT | 7.50 | 7.00 | 6.05 | 7.15 | -0.84 | -10.71% | 18 | 380 | 67.38% |
RIVN250620C00010000 | 2024-06-27 12:09PM EDT | 10.00 | 6.10 | 4.55 | 5.65 | 0.00 | - | 8 | 8,704 | 68.85% |
RIVN250620C00012500 | 2024-06-28 2:50PM EDT | 12.50 | 4.25 | 4.20 | 4.50 | -0.98 | -18.74% | 156 | 4,588 | 77.73% |
RIVN250620C00015000 | 2024-06-28 3:36PM EDT | 15.00 | 3.44 | 3.25 | 3.55 | -0.66 | -16.10% | 134 | 13,150 | 75.78% |
RIVN250620C00017500 | 2024-06-28 3:53PM EDT | 17.50 | 2.81 | 2.01 | 2.87 | -0.56 | -16.62% | 34 | 2,030 | 70.17% |
RIVN250620C00020000 | 2024-06-28 3:07PM EDT | 20.00 | 2.15 | 2.12 | 2.35 | -0.63 | -22.66% | 28 | 4,920 | 76.05% |
RIVN250620C00022500 | 2024-06-28 12:28PM EDT | 22.50 | 1.90 | 1.68 | 2.00 | -0.03 | -1.55% | 14 | 1,174 | 76.27% |
RIVN250620C00025000 | 2024-06-28 3:50PM EDT | 25.00 | 1.50 | 1.16 | 1.70 | +1.50 | - | 7 | 377 | 74.41% |
RIVN250620C00027000 | 2024-06-28 1:13PM EDT | 27.00 | 1.38 | 0.92 | 1.45 | +1.38 | - | 1 | 35 | 73.49% |
RIVN250620C00030000 | 2024-06-28 3:55PM EDT | 30.00 | 1.06 | 0.97 | 1.31 | +1.06 | - | 161 | 87 | 78.27% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
RIVN250620P00002500 | 2024-06-26 1:51PM EDT | 2.50 | 0.10 | 0.06 | 0.18 | 0.00 | - | 134 | 125 | 105.08% |
RIVN250620P00005000 | 2024-06-27 12:14PM EDT | 5.00 | 0.36 | 0.34 | 0.51 | 0.00 | - | 4 | 9,757 | 87.89% |
RIVN250620P00007500 | 2024-06-28 3:07PM EDT | 7.50 | 0.97 | 0.75 | 1.23 | +0.10 | +11.49% | 2 | 2,125 | 79.00% |
RIVN250620P00010000 | 2024-06-28 10:29AM EDT | 10.00 | 1.71 | 1.77 | 2.00 | -0.09 | -5.00% | 5 | 17,731 | 74.07% |
RIVN250620P00012500 | 2024-06-28 3:59PM EDT | 12.50 | 3.10 | 3.00 | 3.45 | +0.20 | +6.90% | 156 | 1,752 | 73.44% |
RIVN250620P00015000 | 2024-06-28 2:32PM EDT | 15.00 | 4.55 | 4.50 | 5.45 | +0.30 | +7.06% | 3 | 12,453 | 75.73% |
RIVN250620P00017500 | 2024-06-28 1:02PM EDT | 17.50 | 6.28 | 6.15 | 6.55 | +0.33 | +5.55% | 10 | 58 | 66.99% |
RIVN250620P00020000 | 2024-06-26 10:41AM EDT | 20.00 | 7.72 | 7.90 | 8.60 | 0.00 | - | 7 | 8 | 65.14% |
RIVN250620P00022500 | 2024-06-25 10:19AM EDT | 22.50 | 11.75 | 10.15 | 10.45 | +11.75 | - | - | 86 | 63.57% |
RIVN250620P00025000 | 2024-06-26 1:11PM EDT | 25.00 | 11.77 | 10.00 | 12.60 | +11.77 | - | - | 5 | 65.38% |