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 |
---|---|---|---|---|---|---|---|---|---|---|
ROST240328C00130000 | 2024-03-06 4:41PM EDT | 130.00 | 17.97 | 16.20 | 18.10 | 0.00 | - | 1 | 1 | 150.00% |
ROST240328C00135000 | 2024-03-05 2:30PM EDT | 135.00 | 14.10 | 11.10 | 12.20 | 0.00 | - | - | 1 | 116.80% |
ROST240328C00136000 | 2024-03-28 10:28AM EDT | 136.00 | 10.72 | 9.80 | 12.60 | -1.58 | -12.85% | 2 | 2 | 108.89% |
ROST240328C00139000 | 2024-03-18 12:11PM EDT | 139.00 | 7.06 | 7.50 | 9.30 | 0.00 | - | 1 | 1 | 98.05% |
ROST240328C00140000 | 2024-03-19 3:47PM EDT | 140.00 | 6.60 | 6.70 | 7.30 | 0.00 | - | 1 | 2 | 60.55% |
ROST240328C00142000 | 2024-03-28 11:55AM EDT | 142.00 | 5.50 | 4.50 | 5.90 | -4.60 | -45.54% | 2 | 2 | 60.16% |
ROST240328C00143000 | 2024-03-06 2:53PM EDT | 143.00 | 5.80 | 3.60 | 4.90 | 0.00 | - | 4 | 3 | 54.10% |
ROST240328C00144000 | 2024-03-27 9:30AM EDT | 144.00 | 1.60 | 2.60 | 4.30 | 0.00 | - | 2 | 8 | 53.61% |
ROST240328C00145000 | 2024-03-28 9:56AM EDT | 145.00 | 2.95 | 1.70 | 2.10 | +1.00 | +51.28% | 2 | 33 | 28.22% |
ROST240328C00146000 | 2024-03-28 3:18PM EDT | 146.00 | 0.81 | 0.75 | 1.05 | -0.49 | -37.69% | 27 | 148 | 16.31% |
ROST240328C00147000 | 2024-03-28 12:46PM EDT | 147.00 | 0.35 | 0.00 | 0.15 | -0.22 | -38.60% | 6 | 202 | 6.79% |
ROST240328C00148000 | 2024-03-28 10:32AM EDT | 148.00 | 0.10 | 0.00 | 0.05 | -0.10 | -50.00% | 13 | 111 | 12.01% |
ROST240328C00149000 | 2024-03-28 1:52PM EDT | 149.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 5 | 594 | 19.14% |
ROST240328C00150000 | 2024-03-27 10:46AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 504 | 3,125 | 25.78% |
ROST240328C00152500 | 2024-03-21 11:06AM EDT | 152.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 58.98% |
ROST240328C00155000 | 2024-03-13 12:15PM EDT | 155.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 3 | 295 | 54.69% |
ROST240328C00157500 | 2024-03-08 11:56AM EDT | 157.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 77 | 92.97% |
ROST240328C00160000 | 2024-03-13 11:45AM EDT | 160.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 108.40% |
ROST240328C00162500 | 2024-03-13 11:45AM EDT | 162.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 123.24% |
ROST240328C00165000 | 2024-03-12 9:31AM EDT | 165.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 270 | 137.50% |
ROST240328C00167500 | 2024-03-05 10:31AM EDT | 167.50 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 1 | 151.17% |
ROST240328C00170000 | 2024-03-06 4:53PM EDT | 170.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 126.56% |
ROST240328C00172500 | 2024-03-06 3:38PM EDT | 172.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 82 | 177.34% |
ROST240328C00175000 | 2024-03-07 3:26PM EDT | 175.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 6 | 10 | 190.04% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ROST240328P00125000 | 2024-03-05 4:22PM EDT | 125.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | - | 11 | 155.86% |
ROST240328P00130000 | 2024-03-06 10:32AM EDT | 130.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 32 | 146.29% |
ROST240328P00131000 | 2024-03-08 1:51PM EDT | 131.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 138.87% |
ROST240328P00133000 | 2024-03-11 10:42AM EDT | 133.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 131.84% |
ROST240328P00135000 | 2024-03-22 3:14PM EDT | 135.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 15 | 15 | 94.34% |
ROST240328P00136000 | 2024-03-08 2:08PM EDT | 136.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 45 | 101.76% |
ROST240328P00137000 | 2024-03-25 10:52AM EDT | 137.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 12 | 94.14% |
ROST240328P00138000 | 2024-03-08 10:45AM EDT | 138.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 86.52% |
ROST240328P00139000 | 2024-03-19 10:53AM EDT | 139.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 78.91% |
ROST240328P00140000 | 2024-03-26 9:31AM EDT | 140.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 2 | 17 | 83.01% |
ROST240328P00141000 | 2024-03-27 9:30AM EDT | 141.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 51 | 63.28% |
ROST240328P00142000 | 2024-03-26 12:06PM EDT | 142.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 6 | 45 | 55.18% |
ROST240328P00143000 | 2024-03-25 10:47AM EDT | 143.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 2 | 17 | 52.54% |
ROST240328P00144000 | 2024-03-26 3:51PM EDT | 144.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 7 | 57 | 50.20% |
ROST240328P00145000 | 2024-03-27 3:29PM EDT | 145.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 21 | 146 | 39.80% |
ROST240328P00146000 | 2024-03-27 3:28PM EDT | 146.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 10.06% |
ROST240328P00147000 | 2024-03-28 3:20PM EDT | 147.00 | 0.20 | 0.05 | 0.20 | -0.95 | -82.61% | 52 | 37 | 4.05% |
ROST240328P00148000 | 2024-03-28 2:35PM EDT | 148.00 | 1.25 | 0.25 | 1.25 | -0.45 | -26.47% | 13 | 17 | 16.02% |
ROST240328P00149000 | 2024-03-21 10:39AM EDT | 149.00 | 1.47 | 1.25 | 2.40 | 0.00 | - | 2 | 7 | 32.13% |
ROST240328P00150000 | 2024-03-26 2:37PM EDT | 150.00 | 5.90 | 1.85 | 3.30 | 0.00 | - | 28 | 16 | 35.16% |
ROST240328P00152500 | 2024-03-26 2:37PM EDT | 152.50 | 8.40 | 5.40 | 5.80 | 0.00 | - | 28 | 6 | 53.13% |
ROST240328P00155000 | 2024-03-06 11:56AM EDT | 155.00 | 6.82 | 7.10 | 8.50 | 0.00 | - | 5 | 0 | 85.16% |
ROST240328P00157500 | 2024-03-06 11:56AM EDT | 157.50 | 8.97 | 9.60 | 11.00 | 0.00 | - | 5 | 0 | 102.54% |