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 |
---|---|---|---|---|---|---|---|---|---|---|
SFM240920C00035000 | 2024-03-15 10:24AM EDT | 35.00 | 29.82 | 26.00 | 30.80 | 0.00 | - | 49 | 99 | 0.00% |
SFM240920C00040000 | 2024-03-15 3:53PM EDT | 40.00 | 25.80 | 21.50 | 25.80 | 0.00 | - | 3 | 103 | 0.00% |
SFM240920C00045000 | 2024-04-26 10:34AM EDT | 45.00 | 24.01 | 29.00 | 33.80 | 0.00 | - | 2 | 205 | 66.80% |
SFM240920C00050000 | 2024-04-09 3:08PM EDT | 50.00 | 15.40 | 24.80 | 29.00 | 0.00 | - | 1 | 19 | 62.13% |
SFM240920C00055000 | 2024-04-29 3:18PM EDT | 55.00 | 15.09 | 21.40 | 22.30 | 0.00 | - | 1 | 32 | 50.64% |
SFM240920C00060000 | 2024-05-02 1:48PM EDT | 60.00 | 17.19 | 16.90 | 17.50 | +2.09 | +13.84% | 1 | 78 | 46.12% |
SFM240920C00065000 | 2024-05-06 1:25PM EDT | 65.00 | 13.60 | 12.70 | 13.50 | +3.29 | +31.91% | 5 | 121 | 42.55% |
SFM240920C00070000 | 2024-05-06 10:58AM EDT | 70.00 | 9.40 | 7.50 | 10.20 | +1.20 | +14.63% | 3 | 134 | 41.11% |
SFM240920C00075000 | 2024-05-06 10:27AM EDT | 75.00 | 6.60 | 6.50 | 6.70 | +1.95 | +41.94% | 2 | 199 | 35.86% |
SFM240920C00080000 | 2024-05-06 10:58AM EDT | 80.00 | 4.30 | 4.20 | 4.50 | +1.30 | +43.33% | 29 | 211 | 34.85% |
SFM240920C00085000 | 2024-05-06 1:13PM EDT | 85.00 | 2.70 | 2.60 | 2.80 | +1.85 | +217.65% | 20 | 7 | 33.52% |
SFM240920C00090000 | 2024-04-29 1:11PM EDT | 90.00 | 0.75 | 1.50 | 1.85 | 0.00 | - | 1 | 3 | 33.96% |
SFM240920C00095000 | 2024-05-06 9:53AM EDT | 95.00 | 0.82 | 0.75 | 0.90 | +0.22 | +36.67% | 1 | 15 | 31.45% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SFM240920P00030000 | 2024-02-14 12:46PM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.67% |
SFM240920P00035000 | 2024-02-20 12:31PM EDT | 35.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | - | 2 | 83.59% |
SFM240920P00040000 | 2024-04-26 12:56PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1,077 | 60.64% |
SFM240920P00045000 | 2024-04-19 11:49AM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 50.78% |
SFM240920P00050000 | 2024-05-02 12:50PM EDT | 50.00 | 0.33 | 0.15 | 0.35 | 0.00 | - | 1 | 519 | 41.21% |
SFM240920P00055000 | 2024-04-29 10:47AM EDT | 55.00 | 1.36 | 0.30 | 0.50 | 0.00 | - | 1 | 192 | 35.94% |
SFM240920P00060000 | 2024-05-03 3:50PM EDT | 60.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 23 | 1,170 | 32.91% |
SFM240920P00065000 | 2024-05-06 10:00AM EDT | 65.00 | 1.70 | 1.55 | 1.70 | -0.65 | -27.66% | 2 | 208 | 31.02% |
SFM240920P00070000 | 2024-05-02 9:52AM EDT | 70.00 | 3.95 | 2.85 | 3.00 | 0.00 | - | 20 | 99 | 29.22% |
SFM240920P00075000 | 2024-05-02 3:06PM EDT | 75.00 | 6.30 | 4.80 | 5.00 | 0.00 | - | 30 | 34 | 27.75% |
SFM240920P00080000 | 2024-04-24 2:37PM EDT | 80.00 | 15.20 | 7.50 | 7.70 | 0.00 | - | 2 | 4 | 25.99% |
SFM240920P00085000 | 2024-05-06 10:03AM EDT | 85.00 | 11.20 | 10.90 | 11.40 | -2.44 | -17.89% | 1 | 1 | 25.88% |