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 |
---|---|---|---|---|---|---|---|---|---|---|
RTX240328C00095000 | 2024-03-28 10:48AM EDT | 2024-03-28 | 2.83 | 2.78 | 2.88 | +0.67 | +31.02% | 36 | 869 | 37.89% |
RTX240405C00095000 | 2024-03-28 10:30AM EDT | 2024-04-05 | 2.94 | 2.99 | 3.10 | +0.57 | +24.05% | 7 | 542 | 19.83% |
RTX240412C00095000 | 2024-03-28 9:58AM EDT | 2024-04-12 | 3.25 | 3.25 | 3.35 | +0.25 | +8.33% | 10 | 252 | 19.24% |
RTX240419C00095000 | 2024-03-28 10:21AM EDT | 2024-04-19 | 3.47 | 3.50 | 3.60 | +0.22 | +6.77% | 77 | 9,226 | 19.26% |
RTX240426C00095000 | 2024-03-27 3:44PM EDT | 2024-04-26 | 3.98 | 4.30 | 4.45 | 0.00 | - | 27 | 134 | 25.56% |
RTX240503C00095000 | 2024-03-27 10:41AM EDT | 2024-05-03 | 4.10 | 4.55 | 4.65 | 0.00 | - | 2 | 5 | 24.78% |
RTX240517C00095000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 4.90 | 4.85 | 5.00 | +0.40 | +8.89% | 23 | 8,975 | 23.69% |
RTX240621C00095000 | 2024-03-28 10:03AM EDT | 2024-06-21 | 5.35 | 5.45 | 5.55 | +0.10 | +1.90% | 4 | 4,614 | 21.34% |
RTX240816C00095000 | 2024-03-28 10:08AM EDT | 2024-08-16 | 6.85 | 6.95 | 7.10 | +0.15 | +2.24% | 7 | 3,986 | 23.26% |
RTX240920C00095000 | 2024-03-28 10:31AM EDT | 2024-09-20 | 7.50 | 7.50 | 7.65 | +0.31 | +4.31% | 256 | 1,329 | 22.93% |
RTX241115C00095000 | 2024-03-27 1:52PM EDT | 2024-11-15 | 8.55 | 8.85 | 9.05 | 0.00 | - | 10 | 70 | 24.62% |
RTX250117C00095000 | 2024-03-28 10:04AM EDT | 2025-01-17 | 9.90 | 9.75 | 9.95 | +0.60 | +6.45% | 4 | 2,531 | 24.48% |
RTX250620C00095000 | 2024-03-22 11:57AM EDT | 2025-06-20 | 12.20 | 12.10 | 12.40 | +1.73 | +16.52% | 1 | 365 | 25.67% |
RTX260116C00095000 | 2024-03-27 11:11AM EDT | 2026-01-16 | 14.10 | 14.55 | 14.85 | 0.00 | - | 42 | 311 | 26.01% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
RTX240328P00095000 | 2024-03-28 10:53AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.05 | 0.00 | - | 53 | 795 | 36.33% |
RTX240405P00095000 | 2024-03-27 3:44PM EDT | 2024-04-05 | 0.19 | 0.11 | 0.12 | 0.00 | - | 34 | 477 | 15.14% |
RTX240412P00095000 | 2024-03-28 10:12AM EDT | 2024-04-12 | 0.31 | 0.27 | 0.30 | -0.09 | -22.50% | 551 | 167 | 15.24% |
RTX240419P00095000 | 2024-03-28 10:05AM EDT | 2024-04-19 | 0.51 | 0.44 | 0.46 | -0.08 | -13.56% | 5 | 1,332 | 15.09% |
RTX240426P00095000 | 2024-03-28 10:20AM EDT | 2024-04-26 | 1.18 | 1.10 | 1.21 | -0.22 | -15.71% | 3 | 31 | 21.39% |
RTX240503P00095000 | 2024-03-27 11:40AM EDT | 2024-05-03 | 1.33 | 1.25 | 1.31 | -0.22 | -14.19% | 2 | 3 | 20.17% |
RTX240517P00095000 | 2024-03-27 3:54PM EDT | 2024-05-17 | 1.80 | 1.64 | 1.69 | 0.00 | - | 32 | 2,493 | 20.07% |
RTX240621P00095000 | 2024-03-28 10:48AM EDT | 2024-06-21 | 2.14 | 2.13 | 2.18 | -0.33 | -13.36% | 11 | 1,073 | 18.25% |
RTX240816P00095000 | 2024-03-28 10:48AM EDT | 2024-08-16 | 3.19 | 3.15 | 3.20 | -0.18 | -5.34% | 10 | 701 | 18.65% |
RTX240920P00095000 | 2024-03-28 10:27AM EDT | 2024-09-20 | 3.65 | 3.60 | 3.70 | -0.15 | -3.95% | 133 | 1,265 | 18.63% |
RTX241115P00095000 | 2024-03-27 12:01PM EDT | 2024-11-15 | 4.75 | 4.40 | 4.55 | 0.00 | - | 12 | 222 | 19.07% |
RTX250117P00095000 | 2024-03-27 2:04PM EDT | 2025-01-17 | 5.36 | 4.95 | 5.10 | 0.00 | - | 4 | 630 | 18.54% |
RTX250620P00095000 | 2024-03-27 3:28PM EDT | 2025-06-20 | 6.95 | 6.55 | 6.85 | 0.00 | - | 15 | 30 | 19.21% |
RTX260116P00095000 | 2024-03-27 9:34AM EDT | 2026-01-16 | 8.46 | 8.10 | 8.50 | 0.00 | - | 5 | 358 | 19.11% |