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 |
---|---|---|---|---|---|---|---|---|---|---|
RTX240405C00105000 | 2024-03-28 9:36AM EDT | 2024-04-05 | 0.04 | 0.00 | 0.09 | +0.02 | +100.00% | 10 | 412 | 29.98% |
RTX240412C00105000 | 2024-03-28 1:32PM EDT | 2024-04-12 | 0.08 | 0.01 | 0.42 | +0.02 | +33.33% | 1 | 389 | 32.03% |
RTX240419C00105000 | 2024-03-28 10:29AM EDT | 2024-04-19 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 12 | 5,379 | 17.68% |
RTX240426C00105000 | 2024-03-28 2:36PM EDT | 2024-04-26 | 0.42 | 0.36 | 0.41 | +0.04 | +10.53% | 10 | 104 | 22.88% |
RTX240503C00105000 | 2024-03-28 12:59PM EDT | 2024-05-03 | 0.48 | 0.48 | 0.60 | +0.03 | +6.67% | 7 | 36 | 23.22% |
RTX240517C00105000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 0.65 | 0.46 | 0.67 | +0.02 | +3.17% | 129 | 5,403 | 20.46% |
RTX240621C00105000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 1.14 | 0.91 | 1.17 | +0.10 | +9.62% | 970 | 4,319 | 19.46% |
RTX240816C00105000 | 2024-03-28 2:41PM EDT | 2024-08-16 | 2.33 | 1.85 | 2.40 | +0.22 | +10.43% | 36 | 400 | 21.22% |
RTX240920C00105000 | 2024-03-28 3:14PM EDT | 2024-09-20 | 2.89 | 2.51 | 2.84 | +0.17 | +6.25% | 9 | 3,130 | 20.80% |
RTX241115C00105000 | 2024-03-28 1:14PM EDT | 2024-11-15 | 4.15 | 3.80 | 4.10 | +0.31 | +8.07% | 18 | 27 | 22.48% |
RTX250117C00105000 | 2024-03-28 1:27PM EDT | 2025-01-17 | 5.02 | 4.70 | 5.05 | +0.35 | +7.49% | 314 | 6,319 | 22.77% |
RTX250620C00105000 | 2024-03-28 12:56PM EDT | 2025-06-20 | 7.30 | 7.05 | 8.20 | +1.05 | +16.80% | 17 | 73 | 25.87% |
RTX260116C00105000 | 2024-03-26 10:32AM EDT | 2026-01-16 | 9.03 | 9.45 | 10.80 | 0.00 | - | 6 | 365 | 26.34% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
RTX240419P00105000 | 2024-02-28 11:12AM EDT | 2024-04-19 | 13.95 | 6.45 | 8.35 | 0.00 | - | 1 | 0 | 34.11% |
RTX240517P00105000 | 2024-03-28 1:08PM EDT | 2024-05-17 | 7.60 | 7.70 | 8.85 | -0.60 | -7.32% | 6 | 1 | 27.25% |
RTX240621P00105000 | 2024-03-28 2:15PM EDT | 2024-06-21 | 7.81 | 7.95 | 8.25 | -1.94 | -19.90% | 3 | 15 | 16.60% |
RTX240816P00105000 | 2024-03-22 1:38PM EDT | 2024-08-16 | 10.60 | 8.50 | 9.60 | 0.00 | - | 1 | 1 | 19.96% |
RTX240920P00105000 | 2024-03-28 2:41PM EDT | 2024-09-20 | 8.95 | 8.90 | 10.05 | -1.15 | -11.39% | 90 | 39 | 19.76% |
RTX241115P00105000 | 2024-03-22 9:50AM EDT | 2024-11-15 | 11.50 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 16.67% |
RTX250117P00105000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 10.25 | 10.05 | 10.40 | -0.25 | -2.38% | 65 | 1,407 | 16.37% |
RTX250620P00105000 | 2024-03-01 12:09PM EDT | 2025-06-20 | 16.75 | 10.85 | 13.10 | 0.00 | - | 40 | 40 | 19.86% |