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 |
---|---|---|---|---|---|---|---|---|---|---|
SABR250417C00002000 | 2024-07-01 12:15PM EDT | 2.00 | 1.00 | 1.60 | 1.80 | 0.00 | - | 5 | 5 | 82.42% |
SABR250417C00002500 | 2024-07-17 3:43PM EDT | 2.50 | 1.47 | 1.36 | 1.67 | +0.13 | +9.70% | 1 | 131 | 96.48% |
SABR250417C00003000 | 2024-07-25 12:21PM EDT | 3.00 | 1.10 | 0.86 | 1.16 | 0.00 | - | 2 | 57 | 68.75% |
SABR250417C00003500 | 2024-07-26 3:52PM EDT | 3.50 | 0.90 | 0.84 | 1.02 | +0.17 | +23.29% | 4 | 48 | 80.86% |
SABR250417C00004000 | 2024-07-25 10:54AM EDT | 4.00 | 0.61 | 0.64 | 0.75 | 0.00 | - | 1 | 265 | 74.61% |
SABR250417C00004500 | 2024-07-12 10:09AM EDT | 4.50 | 0.43 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 73.63% |
SABR250417C00005000 | 2024-06-18 10:52AM EDT | 5.00 | 0.24 | 0.27 | 0.48 | 0.00 | - | 1 | 352 | 67.38% |
SABR250417C00005500 | 2024-02-22 11:05AM EDT | 5.50 | 0.41 | 0.00 | 1.48 | 0.00 | - | 100 | 607 | 106.45% |
SABR250417C00007000 | 2024-07-22 10:30AM EDT | 7.00 | 0.19 | 0.16 | 0.25 | 0.00 | - | 11 | 105 | 74.22% |
SABR250417C00010000 | 2024-05-14 11:58AM EDT | 10.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 83.98% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SABR250417P00000500 | 2024-04-12 3:52PM EDT | 0.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 140 | 13 | 378.13% |
SABR250417P00001000 | 2024-06-24 1:01PM EDT | 1.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 40 | 46 | 208.59% |
SABR250417P00001500 | 2024-05-02 10:18AM EDT | 1.50 | 0.24 | 0.13 | 0.43 | 0.00 | - | 1,047 | 460 | 126.17% |
SABR250417P00002000 | 2024-06-03 2:18PM EDT | 2.00 | 0.32 | 0.28 | 0.43 | 0.00 | - | 25 | 0 | 103.52% |
SABR250417P00002500 | 2024-07-24 2:39PM EDT | 2.50 | 0.44 | 0.34 | 0.43 | 0.00 | - | 4 | 50 | 78.91% |
SABR250417P00003000 | 2024-07-24 2:41PM EDT | 3.00 | 0.68 | 0.54 | 0.64 | 0.00 | - | 10 | 143 | 74.61% |
SABR250417P00003500 | 2023-11-16 10:51AM EDT | 3.50 | 1.08 | 0.68 | 1.24 | 0.00 | - | 4 | 2 | 81.64% |
SABR250417P00004000 | 2024-07-23 2:04PM EDT | 4.00 | 1.20 | 1.11 | 1.37 | 0.00 | - | 10 | 17 | 76.76% |
SABR250417P00004500 | 2023-08-24 12:58PM EDT | 4.50 | 1.55 | 1.17 | 3.10 | 0.00 | - | 2 | 3 | 121.88% |
SABR250417P00005000 | 2024-02-26 12:28PM EDT | 5.00 | 2.51 | 2.10 | 2.97 | 0.00 | - | 1 | 4 | 122.07% |