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 |
---|---|---|---|---|---|---|---|---|---|---|
S240726C00016000 | 2024-06-10 12:45PM EDT | 16.00 | 2.10 | 3.90 | 7.00 | 0.00 | - | - | 100 | 99.41% |
S240726C00016500 | 2024-06-21 10:14AM EDT | 16.50 | 1.90 | 2.75 | 6.50 | 0.00 | - | 1 | 1 | 57.42% |
S240726C00017000 | 2024-06-27 10:33AM EDT | 17.00 | 3.38 | 2.05 | 4.30 | 0.00 | - | 2 | 1 | 71.29% |
S240726C00017500 | 2024-06-28 11:37AM EDT | 17.50 | 3.76 | 2.30 | 5.60 | +2.28 | +154.05% | 2 | 5 | 75.88% |
S240726C00018000 | 2024-06-27 10:02AM EDT | 18.00 | 2.35 | 1.05 | 3.40 | 0.00 | - | 10 | 32 | 64.65% |
S240726C00018500 | 2024-06-28 12:13PM EDT | 18.50 | 2.75 | 2.25 | 3.30 | +0.98 | +55.37% | 3 | 398 | 81.15% |
S240726C00019000 | 2024-06-27 3:45PM EDT | 19.00 | 2.10 | 1.60 | 3.10 | 0.00 | - | 84 | 113 | 87.79% |
S240726C00019500 | 2024-06-27 12:55PM EDT | 19.50 | 1.74 | 1.05 | 2.40 | 0.00 | - | 3 | 336 | 68.26% |
S240726C00020000 | 2024-06-28 3:39PM EDT | 20.00 | 1.47 | 0.70 | 1.85 | 0.00 | - | 67 | 201 | 56.45% |
S240726C00020500 | 2024-06-27 12:04PM EDT | 20.50 | 1.00 | 1.15 | 1.30 | 0.00 | - | 3 | 13 | 44.43% |
S240726C00021000 | 2024-06-28 1:23PM EDT | 21.00 | 0.89 | 0.90 | 1.00 | +0.39 | +78.00% | 17 | 4 | 42.77% |
S240726C00021500 | 2024-06-28 12:25PM EDT | 21.50 | 0.70 | 0.65 | 1.75 | -0.02 | -2.78% | 3 | 22 | 61.33% |
S240726C00022000 | 2024-06-28 10:32AM EDT | 22.00 | 0.65 | 0.50 | 0.60 | +0.09 | +16.07% | 12 | 54 | 43.07% |
S240726C00022500 | 2024-06-28 3:37PM EDT | 22.50 | 0.41 | 0.35 | 0.45 | +0.08 | +24.24% | 110 | 9 | 42.97% |
S240726C00023000 | 2024-06-28 12:26PM EDT | 23.00 | 0.28 | 0.20 | 0.40 | +0.28 | - | 9 | 2 | 46.68% |
S240726C00024000 | 2024-06-28 11:58AM EDT | 24.00 | 0.20 | 0.10 | 0.20 | +0.20 | - | 20 | 0 | 45.02% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
S240726P00013000 | 2024-06-25 11:06AM EDT | 13.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 1 | 179.30% |
S240726P00013500 | 2024-06-24 10:09AM EDT | 13.50 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 1 | 168.95% |
S240726P00015000 | 2024-06-06 3:34PM EDT | 15.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 2 | 139.26% |
S240726P00016000 | 2024-06-25 12:50PM EDT | 16.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 23 | 23 | 122.56% |
S240726P00016500 | 2024-06-27 12:15PM EDT | 16.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 21 | 111.72% |
S240726P00017000 | 2024-06-27 12:30PM EDT | 17.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 17 | 24 | 55.47% |
S240726P00017500 | 2024-06-27 12:55PM EDT | 17.50 | 0.10 | 0.00 | 0.55 | +0.10 | - | - | 1 | 66.41% |
S240726P00018000 | 2024-06-27 11:24AM EDT | 18.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 5 | 14 | 43.56% |
S240726P00018500 | 2024-06-27 11:44AM EDT | 18.50 | 0.20 | 0.05 | 1.20 | 0.00 | - | 7 | 7 | 74.02% |
S240726P00019000 | 2024-06-27 12:11PM EDT | 19.00 | 0.24 | 0.15 | 0.25 | +0.24 | - | - | 12 | 43.36% |
S240726P00019500 | 2024-06-27 12:10PM EDT | 19.50 | 0.40 | 0.25 | 0.35 | +0.40 | - | - | 15 | 42.19% |
S240726P00020000 | 2024-06-27 1:07PM EDT | 20.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 11 | 41.90% |
S240726P00020500 | 2024-06-28 12:17PM EDT | 20.50 | 0.60 | 0.55 | 0.65 | +0.60 | - | 1 | 0 | 39.84% |