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 |
---|---|---|---|---|---|---|---|---|---|---|
TCOM240517C00035000 | 2024-04-04 10:15AM EDT | 35.00 | 14.51 | 14.00 | 17.70 | 0.00 | - | 1 | 1 | 99.71% |
TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 10.70 | 11.00 | 0.00 | - | 1 | 4,036 | 69.82% |
TCOM240517C00041000 | 2024-03-15 9:30AM EDT | 41.00 | 4.19 | 7.20 | 9.90 | 0.00 | - | - | 1 | 66.41% |
TCOM240517C00042000 | 2024-03-27 9:35AM EDT | 42.00 | 3.41 | 8.50 | 10.00 | 0.00 | - | 1 | 2 | 73.88% |
TCOM240517C00043000 | 2024-04-12 11:10AM EDT | 43.00 | 6.65 | 8.00 | 9.30 | 0.00 | - | 5 | 29 | 79.49% |
TCOM240517C00044000 | 2024-04-23 1:33PM EDT | 44.00 | 6.70 | 6.90 | 7.20 | 0.00 | - | 5 | 451 | 54.49% |
TCOM240517C00045000 | 2024-04-24 9:54AM EDT | 45.00 | 6.00 | 6.00 | 6.30 | +0.09 | +1.52% | 24 | 776 | 51.47% |
TCOM240517C00046000 | 2024-04-23 9:35AM EDT | 46.00 | 4.80 | 5.00 | 5.20 | +0.15 | +3.23% | 2 | 125 | 46.48% |
TCOM240517C00047000 | 2024-04-23 3:43PM EDT | 47.00 | 4.16 | 4.20 | 4.40 | 0.00 | - | 17 | 71 | 44.92% |
TCOM240517C00048000 | 2024-04-23 3:38PM EDT | 48.00 | 3.78 | 3.60 | 3.70 | +0.38 | +11.18% | 1 | 445 | 44.53% |
TCOM240517C00049000 | 2024-04-24 9:50AM EDT | 49.00 | 2.85 | 2.85 | 3.00 | +0.15 | +5.56% | 5 | 344 | 42.82% |
TCOM240517C00050000 | 2024-04-24 9:51AM EDT | 50.00 | 2.25 | 2.15 | 2.30 | +0.11 | +5.14% | 33 | 2,891 | 39.87% |
TCOM240517C00055000 | 2024-04-24 9:47AM EDT | 55.00 | 0.52 | 0.45 | 0.60 | +0.02 | +4.00% | 18 | 779 | 39.75% |
TCOM240517C00060000 | 2024-04-23 12:58PM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 50.39% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TCOM240517P00037000 | 2024-04-01 10:00AM EDT | 37.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.09% |
TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 82.03% |
TCOM240517P00039000 | 2024-04-01 11:46AM EDT | 39.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 76.17% |
TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4,076 | 70.31% |
TCOM240517P00041000 | 2024-04-19 2:22PM EDT | 41.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 64.55% |
TCOM240517P00042000 | 2024-04-22 9:46AM EDT | 42.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 56 | 52.83% |
TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 53.22% |
TCOM240517P00044000 | 2024-04-23 10:44AM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 332 | 60.45% |
TCOM240517P00045000 | 2024-04-22 3:26PM EDT | 45.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 217 | 527 | 34.86% |
TCOM240517P00046000 | 2024-04-23 1:41PM EDT | 46.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 19 | 117 | 33.74% |
TCOM240517P00047000 | 2024-04-23 2:20PM EDT | 47.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 10 | 215 | 32.81% |
TCOM240517P00048000 | 2024-04-23 1:03PM EDT | 48.00 | 0.72 | 0.55 | 0.70 | 0.00 | - | 10 | 295 | 32.86% |
TCOM240517P00049000 | 2024-04-23 1:04PM EDT | 49.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 24 | 638 | 32.18% |
TCOM240517P00050000 | 2024-04-23 11:33AM EDT | 50.00 | 1.50 | 1.30 | 1.45 | 0.00 | - | 39 | 543 | 32.72% |
TCOM240517P00055000 | 2024-04-23 2:02PM EDT | 55.00 | 4.85 | 3.50 | 4.70 | 0.00 | - | 1 | 9 | 26.86% |