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 |
---|---|---|---|---|---|---|---|---|---|---|
SLB240405C00044000 | 2024-03-05 2:56PM EDT | 44.00 | 5.94 | 9.60 | 11.65 | 0.00 | - | - | 5 | 145.22% |
SLB240405C00045000 | 2024-03-27 3:41PM EDT | 45.00 | 9.63 | 9.65 | 9.90 | 0.00 | - | 2 | 14 | 76.17% |
SLB240405C00046000 | 2024-03-14 12:47PM EDT | 46.00 | 7.82 | 8.65 | 9.00 | 0.00 | - | 2 | 7 | 51.56% |
SLB240405C00047000 | 2024-03-26 11:22AM EDT | 47.00 | 7.10 | 7.65 | 7.95 | 0.00 | - | 8 | 8 | 67.97% |
SLB240405C00048000 | 2024-03-07 12:01PM EDT | 48.00 | 7.03 | 6.65 | 7.00 | +3.53 | +100.86% | 10 | 19 | 65.04% |
SLB240405C00048500 | 2024-03-27 10:21AM EDT | 48.50 | 6.20 | 6.15 | 6.35 | 0.00 | - | 25 | 25 | 44.14% |
SLB240405C00049000 | 2024-03-27 10:21AM EDT | 49.00 | 5.70 | 5.65 | 7.40 | 0.00 | - | 2 | 37 | 87.40% |
SLB240405C00049500 | 2024-03-27 11:06AM EDT | 49.50 | 5.20 | 5.25 | 5.50 | 0.00 | - | 1 | 12 | 53.32% |
SLB240405C00050000 | 2024-03-28 2:22PM EDT | 50.00 | 4.87 | 4.65 | 4.95 | +0.32 | +7.03% | 1,001 | 212 | 45.51% |
SLB240405C00051000 | 2024-03-28 2:19PM EDT | 51.00 | 4.01 | 3.65 | 3.90 | +0.31 | +8.38% | 9 | 445 | 33.99% |
SLB240405C00052000 | 2024-03-28 3:47PM EDT | 52.00 | 2.94 | 2.69 | 2.96 | +0.02 | +0.68% | 1 | 145 | 30.86% |
SLB240405C00053000 | 2024-03-28 2:59PM EDT | 53.00 | 2.06 | 1.86 | 1.98 | +0.18 | +9.57% | 22 | 284 | 23.63% |
SLB240405C00054000 | 2024-03-28 3:59PM EDT | 54.00 | 1.08 | 1.08 | 1.13 | -0.07 | -6.09% | 186 | 356 | 20.12% |
SLB240405C00055000 | 2024-03-28 3:57PM EDT | 55.00 | 0.54 | 0.50 | 0.52 | -0.14 | -20.59% | 395 | 364 | 18.85% |
SLB240405C00056000 | 2024-03-28 3:41PM EDT | 56.00 | 0.23 | 0.19 | 0.21 | -0.09 | -28.12% | 139 | 431 | 19.43% |
SLB240405C00057000 | 2024-03-28 3:59PM EDT | 57.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 42 | 466 | 20.61% |
SLB240405C00058000 | 2024-03-28 3:54PM EDT | 58.00 | 0.03 | 0.02 | 0.12 | -0.02 | -40.00% | 13 | 833 | 29.98% |
SLB240405C00059000 | 2024-03-25 3:55PM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 29.88% |
SLB240405C00060000 | 2024-03-28 10:46AM EDT | 60.00 | 0.01 | 0.00 | 0.18 | -0.04 | -80.00% | 1 | 3 | 46.88% |
SLB240405C00061000 | 2024-03-25 9:36AM EDT | 61.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 58.79% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SLB240405P00041000 | 2024-02-22 12:03PM EDT | 41.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 89.06% |
SLB240405P00043000 | 2024-03-14 1:15PM EDT | 43.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 60 | 9 | 80.47% |
SLB240405P00044000 | 2024-03-26 12:47PM EDT | 44.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 10 | 87.11% |
SLB240405P00045000 | 2024-03-27 2:36PM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 39 | 68.75% |
SLB240405P00046000 | 2024-03-25 10:31AM EDT | 46.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 38 | 335 | 58.59% |
SLB240405P00047000 | 2024-03-27 11:06AM EDT | 47.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 252 | 60.55% |
SLB240405P00048000 | 2024-03-19 3:50PM EDT | 48.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 2 | 85 | 70.61% |
SLB240405P00049000 | 2024-03-27 10:54AM EDT | 49.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 81 | 235 | 59.18% |
SLB240405P00050000 | 2024-03-26 9:44AM EDT | 50.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 16 | 273 | 55.27% |
SLB240405P00051000 | 2024-03-27 1:01PM EDT | 51.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 6 | 160 | 32.03% |
SLB240405P00052000 | 2024-03-28 3:51PM EDT | 52.00 | 0.04 | 0.01 | 0.11 | -0.04 | -50.00% | 1,015 | 79 | 28.13% |
SLB240405P00053000 | 2024-03-28 3:55PM EDT | 53.00 | 0.09 | 0.09 | 0.10 | -0.08 | -47.06% | 50 | 597 | 19.83% |
SLB240405P00054000 | 2024-03-28 3:56PM EDT | 54.00 | 0.31 | 0.26 | 0.29 | -0.14 | -31.11% | 1,274 | 181 | 19.04% |
SLB240405P00055000 | 2024-03-28 3:59PM EDT | 55.00 | 0.71 | 0.71 | 0.73 | -0.14 | -16.47% | 312 | 136 | 19.43% |
SLB240405P00056000 | 2024-03-28 3:12PM EDT | 56.00 | 1.24 | 1.37 | 1.44 | -0.68 | -35.42% | 38 | 27 | 21.00% |
SLB240405P00057000 | 2024-03-21 9:53AM EDT | 57.00 | 2.61 | 1.21 | 2.66 | 0.00 | - | 4 | 5 | 38.67% |
SLB240405P00059000 | 2024-03-25 10:22AM EDT | 59.00 | 4.70 | 4.15 | 4.35 | 0.00 | - | 11 | 10 | 39.16% |
SLB240405P00061000 | 2024-03-26 3:01PM EDT | 61.00 | 6.80 | 6.15 | 6.35 | 0.00 | - | 36 | 11 | 51.47% |
SLB240405P00070000 | 2024-03-25 9:51AM EDT | 70.00 | 15.60 | 15.15 | 15.35 | 0.00 | - | 1 | 1 | 81.64% |