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 |
---|---|---|---|---|---|---|---|---|---|---|
SPCE251219C00000500 | 2024-05-29 1:04PM EDT | 0.50 | 0.65 | 0.64 | 0.73 | -0.06 | -8.45% | 34 | 1,615 | 133.59% |
SPCE251219C00001000 | 2024-05-28 12:23PM EDT | 1.00 | 0.57 | 0.50 | 0.57 | -0.03 | -5.00% | 4 | 1,188 | 126.56% |
SPCE251219C00001500 | 2024-05-28 3:05PM EDT | 1.50 | 0.45 | 0.42 | 0.57 | -0.06 | -11.76% | 1 | 415 | 137.50% |
SPCE251219C00002000 | 2024-05-29 12:17PM EDT | 2.00 | 0.36 | 0.34 | 0.42 | -0.09 | -20.00% | 21 | 2,660 | 124.22% |
SPCE251219C00002500 | 2024-05-29 12:00PM EDT | 2.50 | 0.36 | 0.33 | 0.50 | -0.04 | -10.00% | 1 | 1,989 | 142.19% |
SPCE251219C00003000 | 2024-05-28 12:43PM EDT | 3.00 | 0.28 | 0.26 | 0.37 | 0.00 | - | 37 | 1,750 | 128.13% |
SPCE251219C00003500 | 2024-05-24 9:54AM EDT | 3.50 | 0.24 | 0.24 | 0.33 | 0.00 | - | 1 | 425 | 128.13% |
SPCE251219C00004000 | 2024-05-29 10:58AM EDT | 4.00 | 0.27 | 0.25 | 0.30 | -0.04 | -12.90% | 3 | 733 | 130.86% |
SPCE251219C00004500 | 2024-05-28 3:53PM EDT | 4.50 | 0.34 | 0.19 | 0.43 | 0.00 | - | 5 | 226 | 142.97% |
SPCE251219C00005000 | 2024-05-29 10:00AM EDT | 5.00 | 0.27 | 0.21 | 0.25 | +0.02 | +8.00% | 6 | 2,657 | 129.69% |
SPCE251219C00005500 | 2024-05-21 12:29PM EDT | 5.50 | 0.24 | 0.10 | 0.40 | 0.00 | - | 1 | 453 | 137.50% |
SPCE251219C00007000 | 2024-05-22 2:59PM EDT | 7.00 | 0.15 | 0.10 | 0.36 | 0.00 | - | 50 | 1,430 | 141.41% |
SPCE251219C00010000 | 2024-05-28 9:59AM EDT | 10.00 | 0.20 | 0.15 | 0.21 | 0.00 | - | 124 | 3,707 | 141.80% |
SPCE251219C00012000 | 2024-05-28 11:49AM EDT | 12.00 | 0.16 | 0.09 | 0.20 | 0.00 | - | 56 | 1,694 | 139.06% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPCE251219P00000500 | 2024-05-24 10:50AM EDT | 0.50 | 0.20 | 0.17 | 0.24 | 0.00 | - | 9 | 1,344 | 122.66% |
SPCE251219P00001000 | 2024-05-28 3:39PM EDT | 1.00 | 0.56 | 0.43 | 0.60 | 0.00 | - | 3 | 1,575 | 108.59% |
SPCE251219P00001500 | 2024-05-23 11:00AM EDT | 1.50 | 0.93 | 0.93 | 0.98 | 0.00 | - | 29 | 1,358 | 117.19% |
SPCE251219P00002000 | 2024-04-19 3:09PM EDT | 2.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 809 | 0.00% |
SPCE251219P00002500 | 2024-04-25 3:55PM EDT | 2.50 | 1.81 | 1.78 | 1.91 | 0.00 | - | 12 | 220 | 117.19% |
SPCE251219P00003000 | 2024-05-06 10:41AM EDT | 3.00 | 2.21 | 1.92 | 2.58 | 0.00 | - | 1 | 13,764 | 104.69% |
SPCE251219P00003500 | 2024-04-29 12:02PM EDT | 3.50 | 2.70 | 2.33 | 2.99 | 0.00 | - | 2 | 34 | 90.23% |
SPCE251219P00004000 | 2024-03-25 9:39AM EDT | 4.00 | 2.95 | 2.86 | 3.50 | 0.00 | - | 1 | 5,065 | 100.00% |
SPCE251219P00004500 | 2024-04-15 1:46PM EDT | 4.50 | 3.52 | 3.05 | 4.40 | 0.00 | - | 1 | 23 | 114.84% |
SPCE251219P00005000 | 2024-04-19 9:30AM EDT | 5.00 | 4.20 | 3.85 | 4.65 | 0.00 | - | 1 | 1,056 | 124.22% |
SPCE251219P00005500 | 2024-03-12 3:00PM EDT | 5.50 | 3.95 | 4.05 | 4.85 | 0.00 | - | 2 | 26 | 148.83% |
SPCE251219P00007000 | 2024-04-25 3:58PM EDT | 7.00 | 6.08 | 5.60 | 7.00 | 0.00 | - | 4 | 46 | 146.88% |
SPCE251219P00010000 | 2024-05-10 11:34AM EDT | 10.00 | 9.10 | 8.30 | 9.45 | 0.00 | - | 2 | 787 | 190.23% |
SPCE251219P00012000 | 2024-04-04 1:30PM EDT | 12.00 | 10.65 | 10.20 | 12.00 | 0.00 | - | 1 | 0 | 112.50% |