Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
RTX240517C00080000 | 2024-05-17 3:30PM EDT | 2024-05-17 | 24.10 | 22.10 | 24.75 | -0.55 | -2.23% | 5 | 40 | 351.95% |
RTX240621C00080000 | 2024-05-16 3:34PM EDT | 2024-06-21 | 24.80 | 22.70 | 26.35 | 0.00 | - | 11 | 117 | 52.39% |
RTX240719C00080000 | 2024-05-09 12:17PM EDT | 2024-07-19 | 25.37 | 23.05 | 26.95 | 0.00 | - | 2 | 2 | 71.02% |
RTX240816C00080000 | 2024-05-07 10:32AM EDT | 2024-08-16 | 23.40 | 23.35 | 27.10 | 0.00 | - | 1 | 955 | 60.46% |
RTX240920C00080000 | 2024-05-15 10:00AM EDT | 2024-09-20 | 26.05 | 23.35 | 27.30 | 0.00 | - | 4 | 809 | 52.82% |
RTX241115C00080000 | 2024-05-10 12:14PM EDT | 2024-11-15 | 27.17 | 24.00 | 27.75 | 0.00 | - | 1 | 15 | 46.47% |
RTX250117C00080000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 26.22 | 26.00 | 27.00 | -1.18 | -4.31% | 3 | 2,810 | 36.46% |
RTX250321C00080000 | 2024-05-03 1:20PM EDT | 2025-03-21 | 23.70 | 24.95 | 27.15 | 0.00 | - | 5 | 5 | 33.19% |
RTX250620C00080000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 25.25 | 25.10 | 28.40 | 0.00 | - | 1 | 66 | 33.76% |
RTX260116C00080000 | 2024-05-14 1:52PM EDT | 2026-01-16 | 29.35 | 29.15 | 30.75 | 0.00 | - | 1 | 358 | 33.71% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
RTX240517P00080000 | 2024-05-17 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.25 | -96.15% | 1 | 5,927 | 207.81% |
RTX240524P00080000 | 2024-04-15 2:53PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 18 | 113.18% |
RTX240531P00080000 | 2024-05-13 2:13PM EDT | 2024-05-31 | 0.01 | 0.00 | 2.14 | 0.00 | - | 17 | 17 | 107.08% |
RTX240621P00080000 | 2024-05-16 2:24PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.25 | 0.00 | - | 31 | 5,340 | 49.12% |
RTX240719P00080000 | 2024-05-13 3:55PM EDT | 2024-07-19 | 0.39 | 0.00 | 1.09 | 0.00 | - | 1 | 6 | 52.12% |
RTX240816P00080000 | 2024-05-07 10:45AM EDT | 2024-08-16 | 0.17 | 0.03 | 0.15 | 0.00 | - | 2 | 472 | 28.03% |
RTX240920P00080000 | 2024-05-16 3:27PM EDT | 2024-09-20 | 0.14 | 0.04 | 0.40 | 0.00 | - | 7 | 1,521 | 28.81% |
RTX241115P00080000 | 2024-05-15 2:31PM EDT | 2024-11-15 | 0.39 | 0.25 | 0.49 | 0.00 | - | 2 | 427 | 25.10% |
RTX250117P00080000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 0.51 | 0.47 | 0.53 | +0.01 | +2.00% | 25 | 4,817 | 22.05% |
RTX250321P00080000 | 2024-05-16 2:10PM EDT | 2025-03-21 | 0.88 | 0.77 | 0.90 | 0.00 | - | 2 | 149 | 22.49% |
RTX250620P00080000 | 2024-05-16 11:56AM EDT | 2025-06-20 | 1.40 | 1.34 | 1.46 | 0.00 | - | 5 | 157 | 22.76% |
RTX260116P00080000 | 2024-05-16 1:07PM EDT | 2026-01-16 | 2.50 | 2.03 | 2.60 | 0.00 | - | 10 | 853 | 22.47% |