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 |
---|---|---|---|---|---|---|---|---|---|---|
RTX240802C00120000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 540 | 700 | 21.68% |
RTX240809C00120000 | 2024-07-26 1:35PM EDT | 2024-08-09 | 0.22 | 0.13 | 0.61 | -0.18 | -45.00% | 13 | - | 28.27% |
RTX240816C00120000 | 2024-07-26 3:11PM EDT | 2024-08-16 | 0.36 | 0.25 | 0.40 | +0.06 | +20.00% | 95 | 591 | 19.97% |
RTX240823C00120000 | 2024-07-26 10:23AM EDT | 2024-08-23 | 0.55 | 0.11 | 0.43 | -0.13 | -19.12% | 2 | - | 17.70% |
RTX240830C00120000 | 2024-07-26 2:51PM EDT | 2024-08-30 | 0.59 | 0.39 | 0.82 | -0.11 | -15.71% | 7 | - | 20.02% |
RTX240920C00120000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 0.92 | 0.93 | 1.00 | -0.03 | -3.16% | 214 | 3,244 | 17.19% |
RTX241115C00120000 | 2024-07-26 3:05PM EDT | 2024-11-15 | 3.00 | 3.05 | 3.15 | +0.08 | +2.74% | 163 | 2,419 | 21.94% |
RTX250117C00120000 | 2024-07-26 3:26PM EDT | 2025-01-17 | 4.61 | 4.15 | 4.45 | +0.51 | +12.44% | 105 | 4,147 | 21.89% |
RTX250221C00120000 | 2024-07-26 3:48PM EDT | 2025-02-21 | 5.33 | 5.10 | 5.70 | -0.87 | -14.03% | 8 | 14 | 23.70% |
RTX250321C00120000 | 2024-07-26 11:09AM EDT | 2025-03-21 | 6.25 | 5.65 | 6.75 | +0.70 | +12.61% | 5 | 82 | 25.17% |
RTX250620C00120000 | 2024-07-26 2:31PM EDT | 2025-06-20 | 8.00 | 5.35 | 8.65 | +0.50 | +6.67% | 5 | 1,235 | 25.84% |
RTX260116C00120000 | 2024-07-26 3:01PM EDT | 2026-01-16 | 11.54 | 10.65 | 11.90 | +0.24 | +2.12% | 188 | 832 | 26.07% |
RTX261218C00120000 | 2024-07-26 11:03AM EDT | 2026-12-18 | 15.76 | 14.40 | 15.95 | -0.36 | -2.23% | 2 | 170 | 26.22% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
RTX240816P00120000 | 2024-07-26 3:23PM EDT | 2024-08-16 | 6.00 | 5.70 | 6.90 | -0.90 | -13.04% | 2 | - | 26.25% |
RTX240920P00120000 | 2024-07-25 3:58PM EDT | 2024-09-20 | 6.37 | 5.95 | 7.45 | -1.12 | -14.95% | 1 | 57 | 20.02% |
RTX241115P00120000 | 2024-07-26 1:02PM EDT | 2024-11-15 | 8.00 | 7.25 | 9.45 | +0.50 | +6.67% | 3 | 7 | 23.01% |
RTX250117P00120000 | 2024-06-18 11:39AM EDT | 2025-01-17 | 15.30 | 14.45 | 19.00 | 0.00 | - | 1 | 31 | 49.13% |
RTX250221P00120000 | 2024-07-26 3:33PM EDT | 2025-02-21 | 9.25 | 9.35 | 9.65 | -0.75 | -7.50% | 1 | - | 17.43% |
RTX250321P00120000 | 2024-07-25 11:29AM EDT | 2025-03-21 | 10.53 | 9.25 | 10.75 | 0.00 | - | 1 | 153 | 19.50% |
RTX250620P00120000 | 2024-07-01 12:40PM EDT | 2025-06-20 | 20.60 | 10.05 | 12.65 | 0.00 | - | 1 | 169 | 21.08% |
RTX260116P00120000 | 2024-07-24 1:15PM EDT | 2026-01-16 | 18.00 | 12.50 | 14.45 | 0.00 | - | 1 | 10 | 19.76% |