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 |
---|---|---|---|---|---|---|---|---|---|---|
SYM240719C00025000 | 2024-06-04 11:01AM EDT | 25.00 | 14.00 | 10.50 | 12.50 | 0.00 | - | 1 | 2 | 129.59% |
SYM240719C00030000 | 2024-06-13 10:03AM EDT | 30.00 | 8.30 | 5.90 | 6.40 | 0.00 | - | 2 | 17 | 69.43% |
SYM240719C00032500 | 2024-06-13 3:15PM EDT | 32.50 | 5.50 | 4.10 | 4.40 | 0.00 | - | 6 | 11 | 64.06% |
SYM240719C00035000 | 2024-06-14 2:57PM EDT | 35.00 | 3.03 | 0.70 | 2.85 | -1.60 | -34.56% | 387 | 23 | 63.53% |
SYM240719C00037500 | 2024-06-14 3:38PM EDT | 37.50 | 1.80 | 1.65 | 1.85 | -0.80 | -30.77% | 67 | 80 | 61.52% |
SYM240719C00040000 | 2024-06-14 2:53PM EDT | 40.00 | 1.10 | 1.00 | 1.15 | -0.66 | -37.50% | 49 | 417 | 62.01% |
SYM240719C00042500 | 2024-06-12 3:26PM EDT | 42.50 | 1.20 | 0.60 | 0.75 | 0.00 | - | 110 | 179 | 63.67% |
SYM240719C00045000 | 2024-06-14 3:26PM EDT | 45.00 | 0.45 | 0.25 | 0.50 | -0.40 | -47.06% | 21 | 227 | 63.09% |
SYM240719C00047500 | 2024-06-12 3:03PM EDT | 47.50 | 0.50 | 0.15 | 0.30 | 0.00 | - | 10 | 104 | 64.26% |
SYM240719C00050000 | 2024-06-12 11:56AM EDT | 50.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 3 | 281 | 72.36% |
SYM240719C00052500 | 2024-05-24 12:45PM EDT | 52.50 | 0.83 | 0.00 | 1.40 | 0.00 | - | 3 | 91 | 104.79% |
SYM240719C00055000 | 2024-06-13 2:26PM EDT | 55.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 96.78% |
SYM240719C00060000 | 2024-05-21 2:50PM EDT | 60.00 | 0.53 | 0.00 | 1.35 | 0.00 | - | - | 200 | 126.37% |
SYM240719C00065000 | 2024-06-13 2:26PM EDT | 65.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 139.26% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SYM240719P00027500 | 2024-06-14 12:50PM EDT | 27.50 | 0.25 | 0.20 | 0.35 | +0.01 | +4.17% | 16 | 104 | 62.99% |
SYM240719P00030000 | 2024-06-14 3:46PM EDT | 30.00 | 0.60 | 0.30 | 0.70 | +0.20 | +50.00% | 57 | 18 | 55.57% |
SYM240719P00032500 | 2024-06-14 3:55PM EDT | 32.50 | 1.25 | 1.20 | 1.35 | +0.50 | +66.67% | 192 | 229 | 58.55% |
SYM240719P00035000 | 2024-06-14 3:02PM EDT | 35.00 | 2.15 | 2.15 | 2.40 | +0.70 | +48.28% | 93 | 628 | 56.35% |
SYM240719P00037500 | 2024-06-14 3:57PM EDT | 37.50 | 3.79 | 3.60 | 3.90 | +1.09 | +40.37% | 19 | 815 | 56.01% |
SYM240719P00040000 | 2024-06-14 12:40PM EDT | 40.00 | 5.16 | 5.40 | 5.70 | +0.96 | +22.86% | 13 | 371 | 54.83% |
SYM240719P00042500 | 2024-06-13 1:24PM EDT | 42.50 | 5.99 | 7.40 | 7.70 | 0.00 | - | 10 | 215 | 50.20% |
SYM240719P00045000 | 2024-06-11 11:52AM EDT | 45.00 | 9.30 | 9.20 | 10.80 | 0.00 | - | 1 | 91 | 57.91% |
SYM240719P00047500 | 2024-06-10 3:56PM EDT | 47.50 | 10.10 | 11.70 | 13.80 | 0.00 | - | 1 | 21 | 79.30% |
SYM240719P00050000 | 2024-06-11 2:48PM EDT | 50.00 | 13.70 | 14.00 | 16.30 | 0.00 | - | 1 | 11 | 83.69% |