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 |
---|---|---|---|---|---|---|---|---|---|---|
RTX240510C00080000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 21.99 | 22.00 | 23.85 | 0.00 | - | 1 | 0 | 191.41% |
RTX240517C00080000 | 2024-05-02 2:58PM EDT | 2024-05-17 | 22.00 | 22.50 | 24.15 | 0.00 | - | 1 | 990 | 93.16% |
RTX240621C00080000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 21.22 | 22.70 | 23.15 | 0.00 | - | 10 | 1,599 | 40.14% |
RTX240816C00080000 | 2024-04-23 12:16PM EDT | 2024-08-16 | 23.40 | 22.70 | 23.75 | +0.48 | +2.09% | 1 | 954 | 36.69% |
RTX240920C00080000 | 2024-05-07 11:07AM EDT | 2024-09-20 | 22.65 | 22.60 | 24.05 | -0.48 | -2.08% | 2 | 810 | 34.60% |
RTX241115C00080000 | 2024-04-24 10:19AM EDT | 2024-11-15 | 22.40 | 22.65 | 25.40 | 0.00 | - | 1 | 15 | 38.00% |
RTX250117C00080000 | 2024-05-03 11:15AM EDT | 2025-01-17 | 24.38 | 24.50 | 25.00 | +1.58 | +6.93% | 20 | 2,840 | 30.92% |
RTX250321C00080000 | 2024-05-03 1:20PM EDT | 2025-03-21 | 23.70 | 24.15 | 26.35 | 0.00 | - | 5 | 5 | 33.64% |
RTX250620C00080000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 25.25 | 26.10 | 26.35 | 0.00 | - | 1 | 66 | 29.67% |
RTX260116C00080000 | 2024-04-30 12:34PM EDT | 2026-01-16 | 27.60 | 27.00 | 28.65 | 0.00 | - | 8 | 360 | 30.51% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
RTX240510P00080000 | 2024-04-22 2:25PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 154.49% |
RTX240517P00080000 | 2024-05-01 12:41PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 5,929 | 60.16% |
RTX240524P00080000 | 2024-04-15 2:53PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 18 | 72.85% |
RTX240621P00080000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 5,371 | 31.25% |
RTX240719P00080000 | 2024-05-03 9:43AM EDT | 2024-07-19 | 0.08 | 0.01 | 0.13 | 0.00 | - | 5 | 5 | 29.40% |
RTX240816P00080000 | 2024-05-07 10:45AM EDT | 2024-08-16 | 0.17 | 0.07 | 0.17 | +0.02 | +13.33% | 2 | 472 | 26.22% |
RTX240920P00080000 | 2024-05-06 11:44AM EDT | 2024-09-20 | 0.22 | 0.07 | 0.18 | 0.00 | - | 17 | 1,575 | 22.85% |
RTX241115P00080000 | 2024-05-03 11:36AM EDT | 2024-11-15 | 0.51 | 0.38 | 0.79 | 0.00 | - | 17 | 427 | 26.61% |
RTX250117P00080000 | 2024-05-06 2:06PM EDT | 2025-01-17 | 0.73 | 0.60 | 0.71 | 0.00 | - | 4 | 4,817 | 22.46% |
RTX250321P00080000 | 2024-04-29 2:19PM EDT | 2025-03-21 | 1.19 | 0.81 | 1.21 | 0.00 | - | 47 | 146 | 23.34% |
RTX250620P00080000 | 2024-05-06 1:56PM EDT | 2025-06-20 | 1.69 | 1.23 | 1.75 | 0.00 | - | 1 | 157 | 23.16% |
RTX260116P00080000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 2.80 | 2.63 | 2.79 | -0.35 | -11.11% | 12 | 822 | 22.31% |