Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
SHEL240712C00075000 | 2024-07-05 3:46PM EDT | 2024-07-12 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 88 | 164 | 20.66% |
SHEL240719C00075000 | 2024-07-05 2:26PM EDT | 2024-07-19 | 0.34 | 0.25 | 0.35 | -0.02 | -5.56% | 23 | 7,370 | 17.73% |
SHEL240726C00075000 | 2024-07-05 2:02PM EDT | 2024-07-26 | 0.60 | 0.45 | 0.55 | +0.05 | +9.09% | 8 | 172 | 17.80% |
SHEL240802C00075000 | 2024-07-05 3:38PM EDT | 2024-08-02 | 0.75 | 0.75 | 0.85 | -0.03 | -3.85% | 1 | 168 | 19.56% |
SHEL240816C00075000 | 2024-07-05 3:17PM EDT | 2024-08-16 | 1.00 | 1.05 | 1.10 | -0.10 | -9.09% | 250 | 2,147 | 18.60% |
SHEL240920C00075000 | 2024-07-05 3:44PM EDT | 2024-09-20 | 1.48 | 1.45 | 1.55 | -0.12 | -7.50% | 5 | 3,440 | 17.20% |
SHEL241018C00075000 | 2024-07-05 3:56PM EDT | 2024-10-18 | 2.05 | 1.90 | 2.05 | -0.05 | -2.38% | 5 | 692 | 17.99% |
SHEL241115C00075000 | 2024-07-05 2:03PM EDT | 2024-11-15 | 2.70 | 2.50 | 2.65 | +0.10 | +3.85% | 47 | 408 | 19.43% |
SHEL250117C00075000 | 2024-07-05 3:21PM EDT | 2025-01-17 | 3.20 | 3.10 | 3.30 | 0.00 | - | 36 | 4,724 | 19.05% |
SHEL250620C00075000 | 2024-07-02 9:30AM EDT | 2025-06-20 | 4.89 | 4.70 | 5.00 | 0.00 | - | 1 | 886 | 20.20% |
SHEL260116C00075000 | 2024-07-05 10:41AM EDT | 2026-01-16 | 6.30 | 6.10 | 6.70 | -0.20 | -3.08% | 10 | 1,295 | 20.66% |
SHEL261218C00075000 | 2024-07-01 1:52PM EDT | 2026-12-18 | 8.40 | 7.80 | 9.00 | 0.00 | - | 23 | 28 | 21.36% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
SHEL240719P00075000 | 2024-07-01 11:54AM EDT | 2024-07-19 | 2.30 | 1.00 | 2.00 | 0.00 | - | 4 | 102 | 15.33% |
SHEL240726P00075000 | 2024-06-24 10:04AM EDT | 2024-07-26 | 3.90 | 1.25 | 2.95 | 0.00 | - | 2 | 2 | 28.20% |
SHEL240816P00075000 | 2024-07-05 2:03PM EDT | 2024-08-16 | 2.65 | 2.80 | 2.90 | -0.12 | -4.33% | 7 | 587 | 19.17% |
SHEL240920P00075000 | 2024-07-05 9:48AM EDT | 2024-09-20 | 2.95 | 3.10 | 3.30 | -0.35 | -10.61% | 5 | 41 | 17.21% |
SHEL241018P00075000 | 2024-07-01 1:43PM EDT | 2024-10-18 | 3.60 | 3.40 | 3.50 | 0.00 | - | 26 | 360 | 16.04% |
SHEL241115P00075000 | 2024-07-05 1:32PM EDT | 2024-11-15 | 3.90 | 3.90 | 4.10 | -0.20 | -4.88% | 14 | 348 | 17.73% |
SHEL250117P00075000 | 2024-07-05 3:17PM EDT | 2025-01-17 | 4.40 | 4.30 | 4.70 | -0.20 | -4.35% | 50 | 386 | 17.42% |
SHEL250620P00075000 | 2024-06-28 9:35AM EDT | 2025-06-20 | 6.50 | 5.70 | 6.00 | 0.00 | - | 57 | 166 | 17.60% |
SHEL260116P00075000 | 2024-04-19 1:22PM EDT | 2026-01-16 | 9.20 | 8.00 | 8.60 | 0.00 | - | 150 | 283 | 21.10% |