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 |
---|---|---|---|---|---|---|---|---|---|---|
RKT220916C00003990 | 2022-06-27 3:48PM EDT | 3.99 | 3.76 | 3.15 | 3.45 | 0.00 | - | 10 | 11 | 84.38% |
RKT220916C00004990 | 2022-06-16 3:50PM EDT | 4.99 | 1.90 | 2.23 | 2.47 | 0.00 | - | 30 | 136 | 67.19% |
RKT220916C00005000 | 2022-02-25 12:46PM EDT | 5.00 | 7.88 | 9.10 | 9.35 | 0.00 | - | 22 | 36 | 0.00% |
RKT220916C00005990 | 2022-06-17 10:45AM EDT | 5.99 | 1.07 | 1.45 | 1.63 | 0.00 | - | 6 | 224 | 62.50% |
RKT220916C00006000 | 2022-02-08 1:21PM EDT | 6.00 | 6.97 | 8.10 | 8.45 | 0.00 | - | 22 | 22 | 0.00% |
RKT220916C00006990 | 2022-06-29 9:47AM EDT | 6.99 | 0.95 | 0.87 | 1.11 | -0.35 | -26.92% | 2 | 164 | 65.43% |
RKT220916C00007000 | 2022-03-04 2:40PM EDT | 7.00 | 6.90 | 7.15 | 8.00 | +0.10 | +1.47% | 1 | 205 | 0.00% |
RKT220916C00007990 | 2022-06-29 9:59AM EDT | 7.99 | 0.59 | 0.48 | 0.57 | -0.09 | -13.24% | 2 | 1,452 | 60.16% |
RKT220916C00008000 | 2022-02-25 12:27PM EDT | 8.00 | 4.50 | 5.15 | 6.55 | 0.00 | - | 5 | 6 | 570.70% |
RKT220916C00008990 | 2022-06-29 12:28PM EDT | 8.99 | 0.31 | 0.23 | 0.36 | -0.10 | -24.39% | 1 | 1,178 | 61.13% |
RKT220916C00009000 | 2022-02-28 12:18PM EDT | 9.00 | 3.97 | 5.40 | 5.60 | 0.00 | - | 3 | 4 | 529.69% |
RKT220916C00009990 | 2022-06-29 1:43PM EDT | 9.99 | 0.18 | 0.12 | 0.22 | -0.02 | -10.00% | 7 | 735 | 62.70% |
RKT220916C00010000 | 2022-02-28 11:54AM EDT | 10.00 | 3.35 | 4.65 | 4.85 | 0.00 | - | 288 | 343 | 448.63% |
RKT220916C00010990 | 2022-06-28 12:18PM EDT | 10.99 | 0.11 | 0.05 | 0.14 | -0.04 | -26.67% | 5 | 990 | 63.67% |
RKT220916C00011000 | 2022-03-03 11:30AM EDT | 11.00 | 3.65 | 3.90 | 4.10 | 0.00 | - | 8 | 97 | 385.35% |
RKT220916C00011990 | 2022-06-29 11:20AM EDT | 11.99 | 0.06 | 0.00 | 0.12 | -0.03 | -33.33% | 7 | 945 | 65.63% |
RKT220916C00012000 | 2022-03-04 12:17PM EDT | 12.00 | 3.20 | 3.30 | 3.45 | -0.17 | -5.04% | 24 | 250 | 341.99% |
RKT220916C00012990 | 2022-06-27 9:30AM EDT | 12.99 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,029 | 25.00% |
RKT220916C00013000 | 2022-03-03 2:09PM EDT | 13.00 | 2.75 | 2.68 | 2.84 | 0.00 | - | 29 | 236 | 303.32% |
RKT220916C00013990 | 2022-06-27 2:02PM EDT | 13.99 | 0.08 | 0.02 | 0.00 | 0.00 | - | 3 | 3,218 | 60.94% |
RKT220916C00014000 | 2022-03-04 11:58AM EDT | 14.00 | 2.17 | 2.13 | 2.35 | -0.11 | -4.82% | 1 | 561 | 273.54% |
RKT220916C00014990 | 2022-06-22 11:34AM EDT | 14.99 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 50.00% |
RKT220916C00015000 | 2022-03-04 4:48PM EDT | 15.00 | 1.84 | 1.81 | 1.92 | -0.01 | -0.54% | 37 | 210 | 254.49% |
RKT220916C00015990 | 2022-06-22 1:58PM EDT | 15.99 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4,184 | 89.84% |
RKT220916C00016000 | 2022-03-04 11:01AM EDT | 16.00 | 1.47 | 1.46 | 1.59 | 0.00 | - | 6 | 60 | 237.31% |
RKT220916C00016990 | 2022-06-24 11:05AM EDT | 16.99 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 672 | 50.00% |
RKT220916C00017000 | 2022-03-04 4:45PM EDT | 17.00 | 1.20 | 1.18 | 1.30 | +0.07 | +6.19% | 15 | 342 | 222.85% |
RKT220916C00017990 | 2022-06-28 9:58AM EDT | 17.99 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 420 | 99.61% |
RKT220916C00018000 | 2022-03-04 4:59PM EDT | 18.00 | 1.01 | 0.97 | 1.04 | -0.01 | -0.98% | 61 | 319 | 210.94% |
RKT220916C00018990 | 2022-06-29 2:12PM EDT | 18.99 | 0.08 | 0.01 | 0.04 | 0.00 | - | 9 | 946 | 93.75% |
RKT220916C00019000 | 2022-03-04 4:55PM EDT | 19.00 | 0.83 | 0.78 | 0.85 | +0.03 | +3.75% | 13 | 232 | 201.17% |
RKT220916C00019990 | 2022-06-24 9:45AM EDT | 19.99 | 0.05 | 0.01 | 0.02 | 0.00 | - | 20 | 227 | 92.19% |
RKT220916C00020000 | 2022-03-04 4:53PM EDT | 20.00 | 0.69 | 0.67 | 0.70 | -0.03 | -4.17% | 4 | 717 | 195.12% |
RKT220916C00020990 | 2022-05-10 3:06PM EDT | 20.99 | 0.09 | 0.00 | 0.10 | 0.00 | - | 40 | 52 | 112.50% |
RKT220916C00021000 | 2022-03-04 4:33PM EDT | 21.00 | 0.55 | 0.54 | 0.61 | +0.08 | +17.02% | 6 | 64 | 189.84% |
RKT220916C00021990 | 2022-05-10 3:35PM EDT | 21.99 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 6 | 136.72% |
RKT220916C00022000 | 2022-03-04 10:31AM EDT | 22.00 | 0.52 | 0.36 | 0.52 | +0.19 | +57.58% | 10 | 17 | 180.47% |
RKT220916C00022990 | 2022-04-14 10:24AM EDT | 22.99 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 177.34% |
RKT220916C00023000 | 2022-02-28 2:58PM EDT | 23.00 | 0.32 | 0.33 | 0.45 | 0.00 | - | - | 2 | 179.30% |
RKT220916C00023990 | 2022-06-27 10:59AM EDT | 23.99 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 887 | 108.59% |
RKT220916C00025000 | 2022-03-03 2:38PM EDT | 25.00 | 0.33 | 0.26 | 0.34 | 0.00 | - | 5 | 591 | 175.78% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
RKT220916P00003990 | 2022-06-21 10:33AM EDT | 3.99 | 0.20 | 0.08 | 0.65 | 0.00 | - | 1 | 126 | 144.14% |
RKT220916P00004990 | 2022-06-28 2:40PM EDT | 4.99 | 0.23 | 0.20 | 0.26 | -0.02 | -8.00% | 6 | 6,779 | 85.94% |
RKT220916P00005990 | 2022-06-29 1:30PM EDT | 5.99 | 0.49 | 0.43 | 0.53 | +0.07 | +16.67% | 2 | 695 | 79.88% |
RKT220916P00006000 | 2022-02-24 1:49PM EDT | 6.00 | 0.29 | 0.15 | 0.75 | 0.00 | - | - | 1 | 76.76% |
RKT220916P00006990 | 2022-06-29 11:34AM EDT | 6.99 | 0.83 | 0.85 | 0.93 | +0.04 | +5.06% | 60 | 5,046 | 76.17% |
RKT220916P00007000 | 2022-02-28 11:18AM EDT | 7.00 | 0.30 | 0.01 | 0.66 | 0.00 | - | 50 | 53 | 58.11% |
RKT220916P00007990 | 2022-06-29 1:30PM EDT | 7.99 | 1.54 | 1.38 | 1.54 | +0.21 | +15.79% | 1 | 2,751 | 73.24% |
RKT220916P00008000 | 2022-03-02 3:40PM EDT | 8.00 | 0.39 | 0.01 | 0.75 | 0.00 | - | 13 | 4,519 | 0.00% |
RKT220916P00008990 | 2022-06-29 1:40PM EDT | 8.99 | 2.30 | 2.11 | 2.36 | +0.55 | +31.43% | 10 | 2,051 | 76.37% |
RKT220916P00009000 | 2022-03-03 3:28PM EDT | 9.00 | 0.49 | 0.48 | 0.55 | 0.00 | - | 2 | 143 | 0.00% |
RKT220916P00009990 | 2022-06-27 11:10AM EDT | 9.99 | 2.72 | 3.00 | 3.25 | 0.00 | - | 1 | 3,494 | 82.42% |
RKT220916P00010000 | 2022-03-04 3:05PM EDT | 10.00 | 0.78 | 0.67 | 0.77 | +0.04 | +5.41% | 26 | 1,136 | 0.00% |
RKT220916P00010990 | 2022-06-29 11:46AM EDT | 10.99 | 4.00 | 3.90 | 4.15 | +0.55 | +15.94% | 23 | 1,675 | 85.16% |
RKT220916P00011000 | 2022-03-03 3:01PM EDT | 11.00 | 0.96 | 0.94 | 1.05 | 0.00 | - | 2 | 3,081 | 0.00% |
RKT220916P00011990 | 2022-06-15 11:37AM EDT | 11.99 | 5.18 | 4.85 | 5.10 | 0.00 | - | 20 | 526 | 89.84% |
RKT220916P00012000 | 2022-03-04 11:46AM EDT | 12.00 | 1.36 | 1.29 | 1.40 | -0.05 | -3.55% | 2 | 68 | 0.00% |
RKT220916P00012990 | 2022-06-29 2:10PM EDT | 12.99 | 6.05 | 5.75 | 6.10 | +0.50 | +9.01% | 10 | 185 | 92.19% |
RKT220916P00013000 | 2022-03-03 2:32PM EDT | 13.00 | 1.75 | 1.73 | 1.82 | 0.00 | - | 3 | 121 | 0.00% |
RKT220916P00013990 | 2022-06-21 3:33PM EDT | 13.99 | 7.30 | 6.75 | 7.10 | 0.00 | - | 4 | 2,981 | 99.80% |
RKT220916P00014000 | 2022-03-03 3:27PM EDT | 14.00 | 2.22 | 2.17 | 2.37 | 0.00 | - | 15 | 48 | 0.00% |
RKT220916P00014990 | 2022-06-23 1:32PM EDT | 14.99 | 8.07 | 7.80 | 8.10 | 0.00 | - | 1 | 104 | 110.74% |
RKT220916P00015000 | 2022-03-03 12:22PM EDT | 15.00 | 2.97 | 2.75 | 2.93 | 0.00 | - | 3 | 109 | 0.00% |
RKT220916P00015990 | 2022-06-21 2:26PM EDT | 15.99 | 9.33 | 8.75 | 9.10 | 0.00 | - | 3 | 3,843 | 113.48% |
RKT220916P00016000 | 2022-03-02 4:57PM EDT | 16.00 | 3.76 | 3.45 | 3.55 | 0.00 | - | 58 | 58 | 0.00% |
RKT220916P00016990 | 2022-06-17 9:53AM EDT | 16.99 | 9.88 | 9.75 | 10.10 | -0.67 | -6.35% | 3 | 206 | 119.53% |
RKT220916P00017000 | 2022-03-03 2:18PM EDT | 17.00 | 4.25 | 4.10 | 4.30 | 0.00 | - | 15 | 89 | 0.00% |
RKT220916P00017990 | 2022-06-17 11:42AM EDT | 17.99 | 11.62 | 10.80 | 11.10 | 0.00 | - | 1 | 163 | 128.91% |
RKT220916P00018000 | 2022-03-03 1:35PM EDT | 18.00 | 5.00 | 4.85 | 5.05 | 0.00 | - | 11 | 136 | 0.00% |
RKT220916P00018990 | 2022-05-09 11:24AM EDT | 18.99 | 10.95 | 10.45 | 10.65 | 0.00 | - | 1 | 27 | 0.00% |
RKT220916P00019000 | 2022-03-02 12:22PM EDT | 19.00 | 6.15 | 5.65 | 5.95 | 0.00 | - | 34 | 48 | 0.00% |
RKT220916P00019990 | 2022-06-17 3:02PM EDT | 19.99 | 13.45 | 12.80 | 13.10 | 0.00 | - | 2 | 90 | 139.06% |
RKT220916P00020000 | 2022-03-01 1:57PM EDT | 20.00 | 7.65 | 6.50 | 6.80 | 0.00 | - | 5 | 7 | 0.00% |
RKT220916P00020990 | 2022-06-15 10:35AM EDT | 20.99 | 13.95 | 13.75 | 14.05 | 0.00 | - | 1 | 66 | 134.77% |
RKT220916P00021000 | 2022-03-03 2:37PM EDT | 21.00 | 7.45 | 7.45 | 7.65 | 0.00 | - | 15 | 103 | 0.00% |
RKT220916P00021990 | 2022-05-19 1:11PM EDT | 21.99 | 13.20 | 15.20 | 16.20 | 0.00 | - | 56 | 36 | 227.73% |
RKT220916P00022000 | 2022-03-03 1:33PM EDT | 22.00 | 8.55 | 7.95 | 9.40 | 0.00 | - | - | - | 0.00% |
RKT220916P00023990 | 2022-06-02 12:06PM EDT | 23.99 | 15.22 | 16.70 | 17.10 | 0.00 | - | 2 | 36 | 146.48% |
RKT220916P00025000 | 2022-02-24 12:56PM EDT | 25.00 | 13.80 | 11.15 | 11.45 | 0.00 | - | - | 1 | 0.00% |