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 |
---|---|---|---|---|---|---|---|---|---|---|
RSP240705C00150000 | 2024-06-20 10:17AM EDT | 150.00 | 15.56 | 14.00 | 16.60 | 0.00 | - | 1 | 0 | 62.35% |
RSP240705C00162500 | 2024-06-07 3:00PM EDT | 162.50 | 3.50 | 2.00 | 2.60 | 0.00 | - | 5 | 5 | 17.16% |
RSP240705C00163000 | 2024-06-27 12:54PM EDT | 163.00 | 1.77 | 0.30 | 3.00 | 0.00 | - | 13 | 31 | 25.49% |
RSP240705C00164000 | 2024-06-28 3:51PM EDT | 164.00 | 1.02 | 1.05 | 1.20 | -0.16 | -13.56% | 43 | 361 | 11.62% |
RSP240705C00165000 | 2024-06-28 3:55PM EDT | 165.00 | 0.57 | 0.55 | 0.65 | -0.07 | -10.94% | 95 | 46 | 10.65% |
RSP240705C00166000 | 2024-06-28 3:55PM EDT | 166.00 | 0.27 | 0.20 | 0.35 | -0.02 | -6.90% | 31 | 220 | 10.72% |
RSP240705C00167000 | 2024-06-28 3:50PM EDT | 167.00 | 0.09 | 0.05 | 0.15 | -0.21 | -70.00% | 44 | 69 | 10.38% |
RSP240705C00167500 | 2024-06-28 3:08PM EDT | 167.50 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 1 | 2 | 10.45% |
RSP240705C00168000 | 2024-06-28 2:30PM EDT | 168.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 49 | 11.62% |
RSP240705C00169000 | 2024-06-24 11:16AM EDT | 169.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 13.87% |
RSP240705C00170000 | 2024-06-25 10:53AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 29.22% |
RSP240705C00172000 | 2024-06-27 9:30AM EDT | 172.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 29.52% |
RSP240705C00173000 | 2024-06-05 3:41PM EDT | 173.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 37.77% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
RSP240705P00130000 | 2024-06-11 1:20PM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 126.47% |
RSP240705P00145000 | 2024-06-21 11:51AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 60.06% |
RSP240705P00158000 | 2024-06-27 10:52AM EDT | 158.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 24.71% |
RSP240705P00159000 | 2024-06-21 9:37AM EDT | 159.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 21.88% |
RSP240705P00160000 | 2024-06-28 2:07PM EDT | 160.00 | 0.09 | 0.05 | 0.15 | -0.21 | -70.00% | 1 | 3 | 14.65% |
RSP240705P00161000 | 2024-06-27 3:15PM EDT | 161.00 | 0.08 | 0.05 | 0.15 | -0.14 | -63.64% | 3 | 41 | 12.06% |
RSP240705P00162000 | 2024-06-28 2:02PM EDT | 162.00 | 0.22 | 0.15 | 0.25 | -0.30 | -57.69% | 3 | 11 | 11.13% |
RSP240705P00163000 | 2024-06-28 3:50PM EDT | 163.00 | 0.39 | 0.30 | 0.45 | -0.25 | -39.06% | 2 | 195 | 10.60% |
RSP240705P00164000 | 2024-06-28 3:41PM EDT | 164.00 | 0.80 | 0.60 | 0.75 | -0.08 | -9.09% | 24 | 13 | 9.74% |
RSP240705P00165000 | 2024-06-28 3:50PM EDT | 165.00 | 1.31 | 1.10 | 1.30 | -0.37 | -22.02% | 24 | 20 | 9.84% |
RSP240705P00166000 | 2024-06-28 2:37PM EDT | 166.00 | 2.10 | 1.75 | 2.05 | +0.03 | +1.45% | 4 | 27 | 10.45% |
RSP240705P00167000 | 2024-06-21 9:45AM EDT | 167.00 | 3.30 | 1.95 | 4.90 | 0.00 | - | 6 | 2 | 36.79% |
RSP240705P00168000 | 2024-06-06 10:04AM EDT | 168.00 | 3.45 | 2.30 | 5.80 | 0.00 | - | - | 0 | 39.67% |