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 |
---|---|---|---|---|---|---|---|---|---|---|
TDY240920C00360000 | 2024-05-17 3:02PM EDT | 360.00 | 57.00 | 36.20 | 46.00 | 0.00 | - | 2 | 2 | 37.61% |
TDY240920C00370000 | 2024-05-24 3:32PM EDT | 370.00 | 44.26 | 26.80 | 36.00 | 0.00 | - | 1 | 2 | 32.09% |
TDY240920C00380000 | 2024-06-12 2:00PM EDT | 380.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TDY240920C00390000 | 2024-04-24 3:56PM EDT | 390.00 | 12.90 | 25.00 | 34.00 | 0.00 | - | - | 5 | 43.70% |
TDY240920C00400000 | 2024-04-24 3:56PM EDT | 400.00 | 9.69 | 19.00 | 28.00 | 0.00 | - | - | 2 | 41.61% |
TDY240920C00410000 | 2024-04-25 11:51AM EDT | 410.00 | 9.13 | 13.10 | 23.00 | 0.00 | - | - | 1 | 40.21% |
TDY240920C00430000 | 2024-05-22 3:03PM EDT | 430.00 | 12.00 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 30.75% |
TDY240920C00440000 | 2024-05-13 11:42AM EDT | 440.00 | 4.80 | 0.10 | 10.00 | 0.00 | - | 2 | 32 | 34.29% |
TDY240920C00450000 | 2024-05-20 9:30AM EDT | 450.00 | 6.00 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 37.60% |
TDY240920C00460000 | 2024-04-24 9:39AM EDT | 460.00 | 3.00 | 0.20 | 10.00 | 0.00 | - | 10 | 11 | 40.73% |
TDY240920C00470000 | 2024-03-25 12:31PM EDT | 470.00 | 10.30 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 33.53% |
TDY240920C00480000 | 2024-03-25 12:30PM EDT | 480.00 | 8.50 | 0.05 | 10.00 | 0.00 | - | 1 | 4 | 46.54% |
TDY240920C00490000 | 2024-03-25 12:30PM EDT | 490.00 | 6.70 | 0.05 | 7.80 | 0.00 | - | 1 | 1 | 45.11% |
TDY240920C00500000 | 2024-01-18 3:22PM EDT | 500.00 | 9.62 | 4.00 | 13.90 | 0.00 | - | 1 | 1 | 58.69% |
TDY240920C00510000 | 2024-01-18 11:50AM EDT | 510.00 | 7.00 | 2.10 | 12.00 | 0.00 | - | 1 | 1 | 58.01% |
TDY240920C00520000 | 2024-03-22 9:30AM EDT | 520.00 | 3.40 | 0.20 | 10.00 | 0.00 | - | 10 | 13 | 56.76% |
TDY240920C00530000 | 2024-03-22 9:30AM EDT | 530.00 | 2.80 | 0.10 | 10.00 | 0.00 | - | 2 | 4 | 59.08% |
TDY240920C00540000 | 2024-01-22 11:55AM EDT | 540.00 | 4.52 | 0.30 | 10.00 | 0.00 | - | - | 1 | 50.46% |
TDY240920C00550000 | 2024-02-06 3:01PM EDT | 550.00 | 3.00 | 0.45 | 5.30 | 0.00 | - | 1 | 2 | 52.84% |
TDY240920C00640000 | 2024-04-24 9:59AM EDT | 640.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 45.04% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TDY240920P00300000 | 2024-04-24 12:07PM EDT | 300.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 4 | 46.76% |
TDY240920P00330000 | 2024-01-31 11:14AM EDT | 330.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
TDY240920P00360000 | 2024-05-30 12:01PM EDT | 360.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
TDY240920P00370000 | 2024-06-24 9:30AM EDT | 370.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
TDY240920P00380000 | 2024-06-18 1:30PM EDT | 380.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
TDY240920P00390000 | 2024-04-01 3:00PM EDT | 390.00 | 9.47 | 17.10 | 23.80 | 0.00 | - | - | 1 | 31.94% |
TDY240920P00400000 | 2024-06-20 3:53PM EDT | 400.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TDY240920P00410000 | 2024-04-15 10:09AM EDT | 410.00 | 24.00 | 17.50 | 25.90 | 0.00 | - | 1 | 0 | 18.68% |
TDY240920P00510000 | 2024-01-24 10:32AM EDT | 510.00 | 78.00 | 72.00 | 81.90 | 0.00 | - | - | 0 | 0.00% |