Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
RVLV250117C00005000 | 2023-07-14 9:38AM EDT | 5.00 | 14.00 | 11.40 | 13.40 | 0.00 | - | - | 1 | 0.00% |
RVLV250117C00007500 | 2023-07-10 2:42PM EDT | 7.50 | 11.40 | 10.20 | 11.40 | 0.00 | - | 8 | 17 | 0.00% |
RVLV250117C00010000 | 2024-02-28 10:31AM EDT | 10.00 | 12.20 | 11.00 | 13.20 | 0.00 | - | 1 | 58 | 85.94% |
RVLV250117C00012500 | 2024-03-07 3:03PM EDT | 12.50 | 8.36 | 8.00 | 8.50 | 0.00 | - | 1 | 78 | 0.00% |
RVLV250117C00015000 | 2024-05-09 12:43PM EDT | 15.00 | 7.80 | 7.80 | 8.00 | 0.00 | - | 1 | 76 | 66.65% |
RVLV250117C00017500 | 2024-05-09 12:27PM EDT | 17.50 | 6.20 | 6.00 | 6.30 | 0.00 | - | 5 | 491 | 61.69% |
RVLV250117C00020000 | 2024-05-06 11:19AM EDT | 20.00 | 5.20 | 4.70 | 6.60 | +0.93 | +21.78% | 2 | 306 | 73.10% |
RVLV250117C00022500 | 2024-05-09 12:21PM EDT | 22.50 | 3.75 | 3.50 | 3.80 | 0.00 | - | 1 | 157 | 58.20% |
RVLV250117C00025000 | 2024-05-09 9:53AM EDT | 25.00 | 3.00 | 2.65 | 2.85 | 0.00 | - | 1 | 209 | 56.89% |
RVLV250117C00030000 | 2024-05-09 11:25AM EDT | 30.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 7 | 249 | 55.13% |
RVLV250117C00035000 | 2024-05-07 3:57PM EDT | 35.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 3 | 91 | 53.86% |
RVLV250117C00040000 | 2024-05-07 11:11AM EDT | 40.00 | 0.59 | 0.00 | 0.55 | 0.00 | - | 1 | 114 | 55.96% |
RVLV250117C00045000 | 2024-04-11 12:26PM EDT | 45.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 172 | 56.69% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
RVLV250117P00002500 | 2023-05-17 9:46AM EDT | 2.50 | 0.23 | 0.00 | 1.20 | 0.00 | - | - | 1 | 219.53% |
RVLV250117P00007500 | 2024-03-07 10:37AM EDT | 7.50 | 1.30 | 0.10 | 0.50 | 0.00 | - | 10 | 40 | 87.70% |
RVLV250117P00010000 | 2024-05-06 11:19AM EDT | 10.00 | 0.66 | 0.15 | 1.05 | 0.00 | - | 1 | 59 | 80.18% |
RVLV250117P00012500 | 2024-05-08 3:36PM EDT | 12.50 | 0.53 | 0.45 | 0.55 | 0.00 | - | 1 | 44 | 57.23% |
RVLV250117P00015000 | 2024-05-06 11:19AM EDT | 15.00 | 1.69 | 0.95 | 1.10 | 0.00 | - | 1 | 145 | 55.13% |
RVLV250117P00017500 | 2024-05-08 11:34AM EDT | 17.50 | 1.90 | 1.70 | 1.85 | 0.00 | - | 5 | 35 | 52.61% |
RVLV250117P00020000 | 2024-05-08 10:55AM EDT | 20.00 | 3.10 | 2.75 | 2.90 | 0.00 | - | 7 | 2,125 | 50.78% |
RVLV250117P00022500 | 2024-05-09 10:08AM EDT | 22.50 | 4.10 | 4.00 | 4.30 | 0.00 | - | 23 | 77 | 51.20% |
RVLV250117P00025000 | 2024-05-08 10:44AM EDT | 25.00 | 5.99 | 5.50 | 5.80 | 0.00 | - | 25 | 20 | 48.44% |
RVLV250117P00030000 | 2024-03-18 12:27PM EDT | 30.00 | 10.10 | 11.10 | 11.60 | 0.00 | - | 2 | 2 | 73.05% |
RVLV250117P00035000 | 2023-06-21 2:08PM EDT | 35.00 | 19.20 | 15.80 | 16.50 | 0.00 | - | 2 | 1 | 82.45% |
RVLV250117P00045000 | 2024-05-09 10:04AM EDT | 45.00 | 23.20 | 23.20 | 24.70 | 0.00 | - | 1 | 0 | 55.18% |