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 |
---|---|---|---|---|---|---|---|---|---|---|
SABR251219C00000500 | 2023-08-10 9:32AM EDT | 0.50 | 5.00 | 3.95 | 7.00 | 0.00 | - | 1 | 3 | 0.00% |
SABR251219C00002000 | 2024-05-08 2:27PM EDT | 2.00 | 1.00 | 1.11 | 1.61 | 0.00 | - | 1 | 165 | 48.24% |
SABR251219C00002500 | 2024-07-26 11:22AM EDT | 2.50 | 1.59 | 1.11 | 1.99 | -0.01 | -0.62% | 1 | 117 | 72.46% |
SABR251219C00003000 | 2024-07-10 11:03AM EDT | 3.00 | 1.01 | 0.83 | 1.71 | 0.00 | - | 10 | 837 | 68.07% |
SABR251219C00003500 | 2024-07-16 3:29PM EDT | 3.50 | 1.10 | 0.78 | 1.28 | 0.00 | - | 2 | 57 | 64.65% |
SABR251219C00004000 | 2024-07-26 9:30AM EDT | 4.00 | 1.05 | 0.93 | 1.09 | +0.15 | +16.67% | 50 | 966 | 73.34% |
SABR251219C00004500 | 2024-07-16 2:57PM EDT | 4.50 | 0.75 | 0.83 | 0.94 | 0.00 | - | 2 | 164 | 73.44% |
SABR251219C00005000 | 2024-07-09 3:52PM EDT | 5.00 | 0.58 | 0.58 | 0.81 | 0.00 | - | 100 | 6,237 | 68.36% |
SABR251219C00005500 | 2024-07-25 1:13PM EDT | 5.50 | 0.64 | 0.37 | 0.87 | 0.00 | - | 10 | 50 | 69.34% |
SABR251219C00007000 | 2024-07-15 9:49AM EDT | 7.00 | 0.38 | 0.00 | 0.59 | 0.00 | - | 20 | 6,493 | 60.45% |
SABR251219C00010000 | 2024-06-14 11:42AM EDT | 10.00 | 0.14 | 0.02 | 0.35 | 0.00 | - | 20 | 285 | 66.60% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SABR251219P00000500 | 2024-04-01 10:50AM EDT | 0.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 271.88% |
SABR251219P00001000 | 2024-04-03 12:00PM EDT | 1.00 | 0.23 | 0.20 | 0.23 | 0.00 | - | 1 | 15 | 115.23% |
SABR251219P00001500 | 2024-03-14 3:29PM EDT | 1.50 | 0.55 | 0.39 | 0.85 | 0.00 | - | 2 | 15 | 139.65% |
SABR251219P00002000 | 2024-07-16 3:52PM EDT | 2.00 | 0.40 | 0.16 | 0.47 | 0.00 | - | 50 | 23,748 | 70.12% |
SABR251219P00002500 | 2024-04-03 11:54AM EDT | 2.50 | 0.92 | 0.89 | 0.95 | 0.00 | - | 1 | 5 | 102.73% |
SABR251219P00003000 | 2024-07-24 10:11AM EDT | 3.00 | 0.82 | 0.72 | 0.94 | -0.07 | -7.87% | 10 | 259 | 71.00% |
SABR251219P00003500 | 2024-07-05 11:22AM EDT | 3.50 | 1.40 | 0.29 | 1.19 | 0.00 | - | 20 | 55 | 73.93% |
SABR251219P00004000 | 2024-01-10 1:14PM EDT | 4.00 | 1.40 | 1.28 | 1.41 | 0.00 | - | 1 | 1 | 61.82% |
SABR251219P00004500 | 2023-08-16 2:37PM EDT | 4.50 | 1.83 | 0.00 | 2.15 | 0.00 | - | - | 0 | 88.67% |
SABR251219P00005000 | 2023-12-22 10:54AM EDT | 5.00 | 1.98 | 1.75 | 2.15 | 0.00 | - | 23 | 0 | 52.05% |
SABR251219P00005500 | 2024-07-12 2:37PM EDT | 5.50 | 2.66 | 2.12 | 2.56 | 0.00 | - | 20 | 29 | 50.20% |
SABR251219P00007000 | 2024-01-30 12:35PM EDT | 7.00 | 3.55 | 2.75 | 4.50 | 0.00 | - | 7,200 | 4,930 | 104.20% |