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 |
---|---|---|---|---|---|---|---|---|---|---|
RKT240405C00008000 | 2024-03-28 2:42PM EDT | 8.00 | 6.66 | 6.40 | 6.65 | +1.91 | +40.21% | 5 | 5 | 256.25% |
RKT240405C00009000 | 2024-02-29 4:39PM EDT | 9.00 | 3.57 | 5.45 | 5.65 | 0.00 | - | - | 15 | 50.00% |
RKT240405C00010000 | 2024-03-12 2:30PM EDT | 10.00 | 2.34 | 4.45 | 4.65 | 0.00 | - | - | 5 | 50.00% |
RKT240405C00010500 | 2024-03-13 12:57PM EDT | 10.50 | 2.25 | 3.95 | 4.15 | 0.00 | - | - | 4 | 50.00% |
RKT240405C00011000 | 2024-03-05 11:27AM EDT | 11.00 | 1.58 | 3.50 | 3.65 | 0.00 | - | 10 | 9 | 103.13% |
RKT240405C00011500 | 2024-03-27 3:21PM EDT | 11.50 | 2.85 | 2.92 | 3.20 | 0.00 | - | 21 | 11 | 76.56% |
RKT240405C00012000 | 2024-03-28 10:21AM EDT | 12.00 | 2.87 | 1.63 | 2.64 | +0.49 | +20.59% | 13 | 32 | 100.39% |
RKT240405C00012500 | 2024-03-28 9:48AM EDT | 12.50 | 2.35 | 1.44 | 2.38 | +0.71 | +43.29% | 2 | 67 | 132.03% |
RKT240405C00013000 | 2024-03-28 3:25PM EDT | 13.00 | 1.66 | 1.53 | 1.71 | +0.52 | +45.61% | 8 | 565 | 62.89% |
RKT240405C00013500 | 2024-03-28 2:27PM EDT | 13.50 | 1.10 | 1.10 | 1.19 | +0.05 | +4.76% | 10 | 123 | 51.95% |
RKT240405C00014000 | 2024-03-28 3:36PM EDT | 14.00 | 0.66 | 0.69 | 0.79 | -0.04 | -5.71% | 82 | 304 | 55.08% |
RKT240405C00014500 | 2024-03-28 3:55PM EDT | 14.50 | 0.43 | 0.41 | 0.46 | -0.02 | -4.44% | 184 | 1,517 | 50.59% |
RKT240405C00015000 | 2024-03-28 3:52PM EDT | 15.00 | 0.21 | 0.21 | 0.24 | -0.06 | -22.22% | 229 | 409 | 49.02% |
RKT240405C00015500 | 2024-03-28 2:47PM EDT | 15.50 | 0.13 | 0.08 | 0.12 | -0.01 | -7.14% | 83 | 95 | 49.81% |
RKT240405C00016000 | 2024-03-28 3:58PM EDT | 16.00 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 63 | 54 | 51.56% |
RKT240405C00016500 | 2024-03-28 10:14AM EDT | 16.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 7 | 57.03% |
RKT240405C00017000 | 2024-03-28 2:48PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 135 | 56.25% |
RKT240405C00017500 | 2024-03-28 10:04AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 8 | 70.31% |
RKT240405C00018000 | 2024-03-28 3:45PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 3 | 68.75% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
RKT240405P00009500 | 2024-03-12 1:08PM EDT | 9.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 278.91% |
RKT240405P00010000 | 2024-03-19 11:39AM EDT | 10.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 5 | 44 | 203.91% |
RKT240405P00010500 | 2024-03-21 9:51AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 64 | 93.75% |
RKT240405P00011000 | 2024-03-20 2:09PM EDT | 11.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 3 | 17 | 169.53% |
RKT240405P00011500 | 2024-03-20 3:42PM EDT | 11.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 22 | 28 | 76.56% |
RKT240405P00012000 | 2024-03-21 12:33PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 241 | 86.72% |
RKT240405P00012500 | 2024-03-28 3:41PM EDT | 12.50 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 1 | 114 | 73.44% |
RKT240405P00013000 | 2024-03-28 12:26PM EDT | 13.00 | 0.02 | 0.02 | 0.46 | -0.07 | -77.78% | 25 | 245 | 96.48% |
RKT240405P00013500 | 2024-03-28 3:42PM EDT | 13.50 | 0.10 | 0.07 | 0.10 | 0.00 | - | 25 | 20 | 50.00% |
RKT240405P00014000 | 2024-03-28 3:34PM EDT | 14.00 | 0.18 | 0.17 | 0.20 | -0.04 | -18.18% | 4,126 | 43 | 49.61% |
RKT240405P00014500 | 2024-03-28 2:44PM EDT | 14.50 | 0.31 | 0.35 | 0.39 | -0.37 | -54.41% | 2 | 26 | 48.44% |
RKT240405P00015000 | 2024-03-28 3:44PM EDT | 15.00 | 0.72 | 0.65 | 0.68 | -0.09 | -11.11% | 41 | 25 | 47.85% |
RKT240405P00015500 | 2024-03-26 10:30AM EDT | 15.50 | 1.07 | 1.02 | 1.23 | -0.61 | -36.31% | 20 | 1 | 58.20% |