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 |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240531C00750000 | 2024-05-30 3:55PM EDT | 2024-05-31 | 80.30 | 75.80 | 82.80 | 0.00 | - | 166 | 107 | 122.80% |
SMCI240607C00750000 | 2024-05-30 12:18PM EDT | 2024-06-07 | 97.90 | 85.90 | 91.70 | 0.00 | - | 2 | 40 | 80.98% |
SMCI240614C00750000 | 2024-05-29 12:18PM EDT | 2024-06-14 | 107.40 | 92.40 | 100.30 | 0.00 | - | 14 | 17 | 74.67% |
SMCI240621C00750000 | 2024-05-30 11:05AM EDT | 2024-06-21 | 95.00 | 100.60 | 106.40 | 0.00 | - | 5 | 186 | 72.79% |
SMCI240628C00750000 | 2024-05-28 1:59PM EDT | 2024-06-28 | 148.20 | 105.80 | 113.70 | 0.00 | - | 1 | 2 | 71.51% |
SMCI240719C00750000 | 2024-05-30 2:35PM EDT | 2024-07-19 | 139.95 | 127.80 | 133.90 | 0.00 | - | 10 | 54 | 74.41% |
SMCI240816C00750000 | 2024-05-30 3:56PM EDT | 2024-08-16 | 161.25 | 156.30 | 164.20 | -9.15 | -5.37% | 4 | 138 | 81.07% |
SMCI240920C00750000 | 2024-05-28 10:32AM EDT | 2024-09-20 | 231.85 | 173.00 | 180.50 | 0.00 | - | 1 | 17 | 77.27% |
SMCI250117C00750000 | 2024-05-29 3:13PM EDT | 2025-01-17 | 241.30 | 229.30 | 235.00 | 0.00 | - | 1 | 89 | 77.23% |
SMCI250321C00750000 | 2024-05-24 9:43AM EDT | 2025-03-21 | 284.30 | 251.80 | 258.20 | 0.00 | - | 5 | 15 | 77.12% |
SMCI260116C00750000 | 2024-05-30 3:43PM EDT | 2026-01-16 | 332.60 | 331.20 | 340.20 | -40.50 | -10.85% | 1 | 42 | 76.34% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240531P00750000 | 2024-05-30 3:59PM EDT | 2024-05-31 | 0.81 | 0.65 | 0.90 | 0.00 | - | 3,308 | 1,586 | 109.47% |
SMCI240607P00750000 | 2024-05-30 3:59PM EDT | 2024-06-07 | 8.81 | 8.50 | 9.10 | 0.00 | - | 809 | 388 | 74.57% |
SMCI240614P00750000 | 2024-05-30 3:45PM EDT | 2024-06-14 | 17.20 | 15.90 | 17.60 | +2.67 | +18.38% | 45 | 177 | 71.41% |
SMCI240621P00750000 | 2024-05-30 3:54PM EDT | 2024-06-21 | 22.40 | 21.90 | 22.70 | 0.00 | - | 219 | 827 | 67.80% |
SMCI240628P00750000 | 2024-05-30 3:49PM EDT | 2024-06-28 | 30.20 | 26.90 | 29.50 | +6.00 | +24.79% | 58 | 49 | 66.86% |
SMCI240705P00750000 | 2024-05-30 1:59PM EDT | 2024-07-05 | 27.50 | 30.70 | 34.50 | 0.00 | - | 8 | 10 | 65.10% |
SMCI240719P00750000 | 2024-05-30 3:57PM EDT | 2024-07-19 | 45.50 | 44.60 | 46.80 | 0.00 | - | 56 | 228 | 67.71% |
SMCI240816P00750000 | 2024-05-30 3:50PM EDT | 2024-08-16 | 74.35 | 71.40 | 73.50 | +5.28 | +7.64% | 3 | 368 | 73.91% |
SMCI240920P00750000 | 2024-05-30 11:28AM EDT | 2024-09-20 | 91.26 | 85.90 | 89.10 | +7.08 | +8.41% | 1 | 71 | 70.49% |
SMCI250117P00750000 | 2024-05-30 2:46PM EDT | 2025-01-17 | 124.30 | 125.90 | 130.90 | 0.00 | - | 12 | 233 | 66.36% |
SMCI250321P00750000 | 2024-05-29 3:46PM EDT | 2025-03-21 | 143.02 | 139.90 | 150.50 | 0.00 | - | 2 | 23 | 65.13% |
SMCI260116P00750000 | 2024-05-29 9:33AM EDT | 2026-01-16 | 193.50 | 198.00 | 206.10 | 0.00 | - | 1 | 69 | 61.00% |