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 |
---|---|---|---|---|---|---|---|---|---|---|
TGT240405C00105000 | 2024-03-15 3:55PM EDT | 105.00 | 59.96 | 70.00 | 74.45 | 0.00 | - | - | 1 | 123.44% |
TGT240405C00125000 | 2024-03-14 2:52PM EDT | 125.00 | 39.07 | 50.35 | 54.40 | 0.00 | - | 1 | 1 | 112.89% |
TGT240405C00130000 | 2024-03-19 9:50AM EDT | 130.00 | 37.60 | 45.25 | 49.45 | 0.00 | - | 1 | 1 | 99.22% |
TGT240405C00134000 | 2024-03-05 11:02AM EDT | 134.00 | 35.00 | 41.00 | 45.55 | 0.00 | - | 3 | 3 | 81.64% |
TGT240405C00136000 | 2024-03-05 10:59AM EDT | 136.00 | 42.00 | 39.05 | 43.45 | +11.20 | +36.36% | 1 | 0 | 73.05% |
TGT240405C00137000 | 2024-03-25 9:52AM EDT | 137.00 | 36.09 | 38.70 | 42.05 | 0.00 | - | 1 | 1 | 86.52% |
TGT240405C00140000 | 2024-03-11 12:26PM EDT | 140.00 | 28.14 | 35.00 | 39.45 | 0.00 | - | 1 | 5 | 59.38% |
TGT240405C00142000 | 2024-03-25 12:06PM EDT | 142.00 | 35.00 | 33.55 | 36.60 | +4.78 | +15.82% | 1 | 9 | 119.04% |
TGT240405C00143000 | 2024-03-22 2:11PM EDT | 143.00 | 26.66 | 32.00 | 36.00 | 0.00 | - | 1 | 1 | 124.95% |
TGT240405C00144000 | 2024-03-27 3:32PM EDT | 144.00 | 31.16 | 31.10 | 35.15 | +0.16 | +0.52% | 1 | 4 | 125.00% |
TGT240405C00145000 | 2024-03-28 9:49AM EDT | 145.00 | 30.40 | 30.40 | 33.90 | +0.46 | +1.54% | 1 | 18 | 116.94% |
TGT240405C00146000 | 2024-03-15 2:42PM EDT | 146.00 | 19.04 | 29.00 | 33.20 | 0.00 | - | 1 | 2 | 119.92% |
TGT240405C00147000 | 2024-03-06 11:09AM EDT | 147.00 | 28.70 | 28.45 | 32.35 | 0.00 | - | 1 | 3 | 67.38% |
TGT240405C00148000 | 2024-03-25 10:25AM EDT | 148.00 | 24.44 | 27.80 | 30.00 | 0.00 | - | 1 | 5 | 87.65% |
TGT240405C00149000 | 2024-03-05 11:37AM EDT | 149.00 | 18.90 | 26.00 | 30.30 | 0.00 | - | 2 | 4 | 112.70% |
TGT240405C00150000 | 2024-03-26 1:04PM EDT | 150.00 | 22.99 | 25.25 | 29.35 | 0.00 | - | 12 | 55 | 54.10% |
TGT240405C00152500 | 2024-03-22 1:50PM EDT | 152.50 | 23.34 | 22.95 | 26.20 | +6.38 | +37.62% | 4 | 32 | 91.31% |
TGT240405C00155000 | 2024-03-28 12:48PM EDT | 155.00 | 20.95 | 20.45 | 23.60 | +7.58 | +56.69% | 5 | 139 | 82.37% |
TGT240405C00157500 | 2024-03-20 2:49PM EDT | 157.50 | 12.85 | 18.30 | 20.65 | 0.00 | - | 1 | 40 | 66.77% |
TGT240405C00160000 | 2024-03-28 11:28AM EDT | 160.00 | 16.17 | 16.95 | 19.10 | +2.20 | +15.75% | 2 | 26 | 57.72% |
TGT240405C00162500 | 2024-03-28 3:22PM EDT | 162.50 | 14.08 | 12.95 | 16.60 | +2.13 | +17.82% | 16 | 88 | 68.70% |
TGT240405C00165000 | 2024-03-28 3:22PM EDT | 165.00 | 11.66 | 10.65 | 13.80 | +1.48 | +14.54% | 6 | 225 | 56.89% |
TGT240405C00167500 | 2024-03-28 11:12AM EDT | 167.50 | 8.21 | 8.55 | 10.60 | +0.70 | +9.32% | 6 | 347 | 39.36% |
TGT240405C00170000 | 2024-03-28 3:18PM EDT | 170.00 | 7.40 | 7.15 | 7.90 | +2.30 | +45.10% | 68 | 860 | 29.44% |
TGT240405C00172500 | 2024-03-28 3:55PM EDT | 172.50 | 5.26 | 4.30 | 5.30 | +1.73 | +49.01% | 474 | 964 | 21.14% |
TGT240405C00175000 | 2024-03-28 3:59PM EDT | 175.00 | 3.25 | 3.00 | 3.20 | +1.34 | +70.16% | 1,786 | 1,514 | 18.20% |
TGT240405C00177500 | 2024-03-28 3:59PM EDT | 177.50 | 1.70 | 1.57 | 1.78 | +0.70 | +70.00% | 1,848 | 853 | 18.34% |
TGT240405C00180000 | 2024-03-28 3:59PM EDT | 180.00 | 0.79 | 0.72 | 0.79 | +0.39 | +97.50% | 645 | 605 | 17.65% |
TGT240405C00182500 | 2024-03-28 3:59PM EDT | 182.50 | 0.33 | 0.22 | 0.33 | +0.17 | +106.25% | 300 | 218 | 18.07% |
TGT240405C00185000 | 2024-03-28 3:58PM EDT | 185.00 | 0.13 | 0.06 | 0.21 | +0.05 | +62.50% | 209 | 59 | 20.90% |
TGT240405C00187500 | 2024-03-28 3:43PM EDT | 187.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 54 | 317 | 20.12% |
TGT240405C00190000 | 2024-03-28 3:53PM EDT | 190.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 45 | 321 | 23.93% |
TGT240405C00192500 | 2024-03-19 1:13PM EDT | 192.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 27.54% |
TGT240405C00195000 | 2024-03-13 11:40AM EDT | 195.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 4 | 33.20% |
TGT240405C00197500 | 2024-03-12 1:18PM EDT | 197.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 0 | 54.69% |
TGT240405C00200000 | 2024-03-28 2:49PM EDT | 200.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 1 | 274 | 38.09% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TGT240405P00115000 | 2024-03-14 2:52PM EDT | 115.00 | 0.64 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 167.29% |
TGT240405P00120000 | 2024-03-06 12:42PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 23 | 106.25% |
TGT240405P00125000 | 2024-03-05 12:34PM EDT | 125.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 7 | 134.57% |
TGT240405P00130000 | 2024-03-26 1:54PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 142 | 68.75% |
TGT240405P00134000 | 2024-03-22 12:32PM EDT | 134.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 200 | 251 | 118.26% |
TGT240405P00135000 | 2024-03-20 12:57PM EDT | 135.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 34 | 92.77% |
TGT240405P00136000 | 2024-03-12 1:32PM EDT | 136.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 110.94% |
TGT240405P00137000 | 2024-03-28 2:51PM EDT | 137.00 | 0.14 | 0.00 | 0.94 | +0.13 | +1,300.00% | 1 | 45 | 104.00% |
TGT240405P00138000 | 2024-03-11 9:41AM EDT | 138.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 20 | 23 | 105.86% |
TGT240405P00139000 | 2024-03-06 10:55AM EDT | 139.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 105.62% |
TGT240405P00140000 | 2024-03-19 2:25PM EDT | 140.00 | 0.25 | 0.00 | 2.13 | 0.00 | - | 2 | 47 | 116.41% |
TGT240405P00141000 | 2024-03-18 9:30AM EDT | 141.00 | 0.05 | 0.00 | 2.09 | 0.00 | - | 10 | 11 | 113.09% |
TGT240405P00142000 | 2024-03-11 11:52AM EDT | 142.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 98.05% |
TGT240405P00143000 | 2024-03-06 4:35PM EDT | 143.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 3 | 4 | 100.05% |
TGT240405P00144000 | 2024-03-18 9:58AM EDT | 144.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 93.07% |
TGT240405P00145000 | 2024-03-28 2:50PM EDT | 145.00 | 0.02 | 0.00 | 0.18 | -0.09 | -81.82% | 2 | 20 | 63.67% |
TGT240405P00146000 | 2024-03-25 9:41AM EDT | 146.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 2 | 79 | 72.36% |
TGT240405P00147000 | 2024-03-08 11:12AM EDT | 147.00 | 0.17 | 0.00 | 2.10 | 0.00 | - | 3 | 5 | 97.02% |
TGT240405P00148000 | 2024-03-08 3:43PM EDT | 148.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 15 | 18 | 83.20% |
TGT240405P00149000 | 2024-03-26 3:47PM EDT | 149.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 83 | 80.71% |
TGT240405P00150000 | 2024-03-27 10:37AM EDT | 150.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 175 | 53.32% |
TGT240405P00152500 | 2024-03-25 9:30AM EDT | 152.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 115 | 72.17% |
TGT240405P00155000 | 2024-03-28 9:58AM EDT | 155.00 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 10 | 128 | 44.14% |
TGT240405P00157500 | 2024-03-28 11:57AM EDT | 157.50 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 3 | 93 | 41.02% |
TGT240405P00160000 | 2024-03-28 11:41AM EDT | 160.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 1,142 | 31.64% |
TGT240405P00162500 | 2024-03-28 3:25PM EDT | 162.50 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 10 | 403 | 29.79% |
TGT240405P00165000 | 2024-03-28 3:20PM EDT | 165.00 | 0.04 | 0.01 | 0.08 | -0.06 | -60.00% | 47 | 629 | 25.88% |
TGT240405P00167500 | 2024-03-28 3:31PM EDT | 167.50 | 0.08 | 0.06 | 0.08 | -0.10 | -55.56% | 73 | 851 | 21.29% |
TGT240405P00170000 | 2024-03-28 3:20PM EDT | 170.00 | 0.13 | 0.13 | 0.15 | -0.28 | -68.29% | 2,223 | 505 | 18.99% |
TGT240405P00172500 | 2024-03-28 3:50PM EDT | 172.50 | 0.33 | 0.29 | 0.40 | -0.59 | -64.13% | 1,081 | 689 | 18.31% |
TGT240405P00175000 | 2024-03-28 3:58PM EDT | 175.00 | 0.80 | 0.77 | 0.89 | -1.06 | -56.99% | 1,531 | 594 | 17.13% |
TGT240405P00177500 | 2024-03-28 3:59PM EDT | 177.50 | 1.75 | 1.72 | 1.89 | -1.75 | -50.00% | 147 | 40 | 16.63% |
TGT240405P00180000 | 2024-03-28 3:59PM EDT | 180.00 | 3.30 | 3.30 | 3.55 | -2.25 | -40.54% | 31 | 4 | 17.31% |
TGT240405P00182500 | 2024-03-28 10:53AM EDT | 182.50 | 6.90 | 5.20 | 6.60 | -7.65 | -52.58% | 4 | 0 | 31.10% |