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 |
---|---|---|---|---|---|---|---|---|---|---|
SHOP240405C00055000 | 2024-03-26 9:57AM EDT | 55.00 | 23.75 | 21.40 | 22.70 | 0.00 | - | 4 | 4 | 160.16% |
SHOP240405C00060000 | 2024-03-28 12:42PM EDT | 60.00 | 18.66 | 16.40 | 18.20 | +0.79 | +4.42% | 2 | 41 | 93.75% |
SHOP240405C00063000 | 2024-03-26 12:10PM EDT | 63.00 | 16.65 | 13.35 | 15.25 | 0.00 | - | 1 | 1 | 78.13% |
SHOP240405C00064000 | 2024-03-26 12:52PM EDT | 64.00 | 15.30 | 12.25 | 14.10 | 0.00 | - | 3 | 25 | 119.73% |
SHOP240405C00065000 | 2024-03-27 1:47PM EDT | 65.00 | 13.00 | 11.90 | 12.50 | 0.00 | - | 11 | 31 | 53.52% |
SHOP240405C00066000 | 2024-03-27 3:57PM EDT | 66.00 | 12.66 | 10.95 | 11.50 | 0.00 | - | 2 | 12 | 53.91% |
SHOP240405C00067000 | 2024-03-27 10:07AM EDT | 67.00 | 11.75 | 9.50 | 11.15 | +0.65 | +5.86% | 1 | 4 | 60.35% |
SHOP240405C00068000 | 2024-03-27 10:29AM EDT | 68.00 | 10.40 | 8.50 | 10.20 | 0.00 | - | 8 | 13 | 57.03% |
SHOP240405C00069000 | 2024-03-20 2:30PM EDT | 69.00 | 10.85 | 7.50 | 8.60 | 0.00 | - | 2 | 3 | 65.23% |
SHOP240405C00070000 | 2024-03-28 1:27PM EDT | 70.00 | 8.02 | 7.15 | 7.70 | +0.19 | +2.43% | 5 | 53 | 50.88% |
SHOP240405C00071000 | 2024-03-28 12:15PM EDT | 71.00 | 7.55 | 5.70 | 6.60 | +0.13 | +1.75% | 11 | 22 | 53.03% |
SHOP240405C00072000 | 2024-03-27 12:01PM EDT | 72.00 | 6.15 | 4.75 | 6.10 | 0.00 | - | 1 | 53 | 63.23% |
SHOP240405C00073000 | 2024-03-28 1:11PM EDT | 73.00 | 5.30 | 4.00 | 4.65 | +0.12 | +2.32% | 66 | 138 | 42.19% |
SHOP240405C00074000 | 2024-03-28 1:29PM EDT | 74.00 | 4.30 | 3.65 | 3.85 | -0.60 | -12.24% | 127 | 134 | 41.41% |
SHOP240405C00075000 | 2024-03-28 3:29PM EDT | 75.00 | 3.26 | 2.59 | 3.05 | -0.56 | -14.66% | 34 | 230 | 39.06% |
SHOP240405C00076000 | 2024-03-28 3:57PM EDT | 76.00 | 2.30 | 2.06 | 2.37 | -0.98 | -29.88% | 70 | 395 | 38.09% |
SHOP240405C00077000 | 2024-03-28 3:58PM EDT | 77.00 | 1.78 | 1.54 | 1.77 | -0.96 | -35.04% | 339 | 253 | 36.96% |
SHOP240405C00078000 | 2024-03-28 3:59PM EDT | 78.00 | 1.30 | 1.22 | 1.31 | -0.87 | -40.09% | 499 | 456 | 36.96% |
SHOP240405C00079000 | 2024-03-28 3:59PM EDT | 79.00 | 0.96 | 0.89 | 0.94 | -0.69 | -41.82% | 577 | 753 | 36.87% |
SHOP240405C00080000 | 2024-03-28 3:59PM EDT | 80.00 | 0.65 | 0.63 | 0.65 | -0.64 | -49.61% | 2,057 | 2,226 | 36.72% |
SHOP240405C00081000 | 2024-03-28 3:59PM EDT | 81.00 | 0.45 | 0.39 | 0.49 | -0.48 | -51.61% | 323 | 435 | 38.33% |
SHOP240405C00082000 | 2024-03-28 3:59PM EDT | 82.00 | 0.32 | 0.30 | 0.34 | -0.38 | -54.29% | 791 | 1,610 | 38.77% |
SHOP240405C00083000 | 2024-03-28 3:58PM EDT | 83.00 | 0.22 | 0.21 | 0.28 | -0.27 | -55.10% | 781 | 725 | 41.31% |
SHOP240405C00084000 | 2024-03-28 3:54PM EDT | 84.00 | 0.17 | 0.14 | 0.18 | -0.14 | -45.16% | 342 | 453 | 41.02% |
SHOP240405C00085000 | 2024-03-28 3:55PM EDT | 85.00 | 0.10 | 0.10 | 0.12 | -0.14 | -58.33% | 298 | 927 | 41.21% |
SHOP240405C00086000 | 2024-03-28 3:47PM EDT | 86.00 | 0.05 | 0.06 | 0.10 | -0.15 | -75.00% | 92 | 315 | 43.56% |
SHOP240405C00087000 | 2024-03-28 2:51PM EDT | 87.00 | 0.08 | 0.05 | 0.08 | -0.05 | -38.46% | 658 | 278 | 45.31% |
SHOP240405C00088000 | 2024-03-28 12:33PM EDT | 88.00 | 0.11 | 0.02 | 0.09 | +0.01 | +10.00% | 3 | 130 | 49.81% |
SHOP240405C00089000 | 2024-03-28 2:55PM EDT | 89.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 3 | 32 | 48.05% |
SHOP240405C00090000 | 2024-03-28 3:05PM EDT | 90.00 | 0.05 | 0.01 | 0.03 | -0.01 | -16.67% | 6 | 235 | 47.66% |
SHOP240405C00091000 | 2024-03-28 2:53PM EDT | 91.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 43 | 168 | 51.56% |
SHOP240405C00092000 | 2024-03-28 12:45PM EDT | 92.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 1 | 11 | 54.30% |
SHOP240405C00093000 | 2024-03-28 3:00PM EDT | 93.00 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 2 | 1 | 61.91% |
SHOP240405C00095000 | 2024-03-27 3:01PM EDT | 95.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 6 | 118 | 66.80% |
SHOP240405C00096000 | 2024-03-26 11:38AM EDT | 96.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 40 | 53 | 60.94% |
SHOP240405C00097000 | 2024-03-25 3:22PM EDT | 97.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 72.66% |
SHOP240405C00099000 | 2024-03-26 12:08PM EDT | 99.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 60 | 60 | 71.88% |
SHOP240405C00100000 | 2024-03-22 2:58PM EDT | 100.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 30 | 166 | 65.63% |
SHOP240405C00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 30 | 11 | 71.88% |
SHOP240405C00110000 | 2024-03-28 2:37PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 160 | 1 | 81.25% |
SHOP240405C00115000 | 2024-03-28 12:20PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 257 | 90.63% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SHOP240405P00050000 | 2024-02-28 4:48PM EDT | 50.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 2 | 132.03% |
SHOP240405P00055000 | 2024-03-19 10:19AM EDT | 55.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 6 | 56 | 105.47% |
SHOP240405P00060000 | 2024-03-28 11:05AM EDT | 60.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 1,952 | 81.25% |
SHOP240405P00062000 | 2024-03-11 10:34AM EDT | 62.00 | 0.27 | 0.00 | 0.11 | 0.00 | - | - | 100 | 72.27% |
SHOP240405P00063000 | 2024-03-25 12:15PM EDT | 63.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 720 | 746 | 60.16% |
SHOP240405P00064000 | 2024-03-27 11:45AM EDT | 64.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 15 | 326 | 62.89% |
SHOP240405P00065000 | 2024-03-28 2:56PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 119 | 435 | 57.81% |
SHOP240405P00066000 | 2024-03-27 9:45AM EDT | 66.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 98 | 54.88% |
SHOP240405P00067000 | 2024-03-27 3:53PM EDT | 67.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 22 | 182 | 50.39% |
SHOP240405P00068000 | 2024-03-28 1:37PM EDT | 68.00 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 492 | 308 | 47.27% |
SHOP240405P00069000 | 2024-03-28 3:45PM EDT | 69.00 | 0.05 | 0.03 | 0.09 | -0.02 | -28.57% | 54 | 93 | 44.73% |
SHOP240405P00070000 | 2024-03-28 3:54PM EDT | 70.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 125 | 482 | 40.04% |
SHOP240405P00071000 | 2024-03-28 3:53PM EDT | 71.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 195 | 111 | 38.18% |
SHOP240405P00072000 | 2024-03-28 3:58PM EDT | 72.00 | 0.18 | 0.16 | 0.21 | +0.03 | +20.00% | 235 | 404 | 37.50% |
SHOP240405P00073000 | 2024-03-28 3:59PM EDT | 73.00 | 0.32 | 0.28 | 0.34 | +0.03 | +10.34% | 166 | 193 | 37.26% |
SHOP240405P00074000 | 2024-03-28 3:58PM EDT | 74.00 | 0.52 | 0.45 | 0.47 | +0.07 | +15.56% | 792 | 1,948 | 35.25% |
SHOP240405P00075000 | 2024-03-28 3:59PM EDT | 75.00 | 0.71 | 0.69 | 0.73 | +0.21 | +42.00% | 1,260 | 3,254 | 35.25% |
SHOP240405P00076000 | 2024-03-28 3:58PM EDT | 76.00 | 1.02 | 1.03 | 1.09 | +0.20 | +24.39% | 912 | 337 | 35.55% |
SHOP240405P00077000 | 2024-03-28 3:57PM EDT | 77.00 | 1.47 | 1.47 | 1.51 | +0.33 | +28.95% | 561 | 325 | 35.01% |
SHOP240405P00078000 | 2024-03-28 3:55PM EDT | 78.00 | 1.95 | 2.00 | 2.05 | +0.41 | +26.62% | 508 | 605 | 34.96% |
SHOP240405P00079000 | 2024-03-28 3:59PM EDT | 79.00 | 2.60 | 2.63 | 2.71 | +0.55 | +26.83% | 424 | 571 | 35.45% |
SHOP240405P00080000 | 2024-03-28 3:47PM EDT | 80.00 | 3.35 | 3.30 | 3.55 | +0.71 | +26.89% | 184 | 442 | 38.57% |
SHOP240405P00081000 | 2024-03-28 3:59PM EDT | 81.00 | 4.17 | 4.10 | 4.30 | +0.47 | +12.70% | 62 | 157 | 37.70% |
SHOP240405P00082000 | 2024-03-28 3:54PM EDT | 82.00 | 4.70 | 4.95 | 5.50 | +0.50 | +11.90% | 20 | 115 | 49.61% |
SHOP240405P00083000 | 2024-03-28 10:12AM EDT | 83.00 | 4.80 | 5.85 | 6.30 | -0.30 | -5.88% | 69 | 83 | 48.63% |
SHOP240405P00084000 | 2024-03-28 3:15PM EDT | 84.00 | 6.39 | 6.70 | 7.75 | +1.07 | +20.11% | 14 | 20 | 50.88% |
SHOP240405P00085000 | 2024-03-28 3:53PM EDT | 85.00 | 7.90 | 7.25 | 8.80 | +0.52 | +7.05% | 9 | 21 | 75.54% |
SHOP240405P00086000 | 2024-03-26 12:42PM EDT | 86.00 | 7.08 | 8.30 | 9.65 | 0.00 | - | 1 | 2 | 76.07% |
SHOP240405P00087000 | 2024-03-28 11:12AM EDT | 87.00 | 8.60 | 9.45 | 10.10 | -0.65 | -7.03% | 4 | 11 | 58.59% |
SHOP240405P00088000 | 2024-03-18 1:17PM EDT | 88.00 | 11.76 | 9.85 | 11.10 | 0.00 | - | 3 | 8 | 62.60% |
SHOP240405P00090000 | 2024-03-27 9:52AM EDT | 90.00 | 10.81 | 11.85 | 13.75 | 0.00 | - | 1 | 12 | 98.88% |
SHOP240405P00093000 | 2024-03-26 3:23PM EDT | 93.00 | 13.80 | 15.15 | 16.55 | 0.00 | - | - | 0 | 53.13% |
SHOP240405P00096000 | 2024-03-26 12:36PM EDT | 96.00 | 16.90 | 17.85 | 19.75 | 0.00 | - | 2 | 0 | 124.71% |
SHOP240405P00097000 | 2024-03-27 10:12AM EDT | 97.00 | 19.25 | 18.90 | 20.60 | 0.00 | - | 1 | 0 | 122.36% |
SHOP240405P00100000 | 2024-03-14 10:14AM EDT | 100.00 | 21.50 | 21.80 | 23.15 | 0.00 | - | 10 | 0 | 108.79% |