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 |
---|---|---|---|---|---|---|---|---|---|---|
TMO240510C00520000 | 2024-05-06 12:55PM EDT | 520.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
TMO240510C00530000 | 2024-04-18 3:16PM EDT | 530.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
TMO240510C00540000 | 2024-04-17 1:59PM EDT | 540.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
TMO240510C00550000 | 2024-04-29 11:31AM EDT | 550.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
TMO240510C00560000 | 2024-04-29 9:59AM EDT | 560.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
TMO240510C00565000 | 2024-05-07 3:43PM EDT | 565.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
TMO240510C00567500 | 2024-04-30 3:49PM EDT | 567.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
TMO240510C00570000 | 2024-05-08 2:08PM EDT | 570.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
TMO240510C00572500 | 2024-05-09 10:28AM EDT | 572.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
TMO240510C00575000 | 2024-05-09 2:20PM EDT | 575.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
TMO240510C00577500 | 2024-05-09 3:59PM EDT | 577.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
TMO240510C00580000 | 2024-05-09 3:50PM EDT | 580.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 70 | 1.56% |
TMO240510C00582500 | 2024-05-09 3:23PM EDT | 582.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 3.13% |
TMO240510C00585000 | 2024-05-07 3:43PM EDT | 585.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 6.25% |
TMO240510C00587500 | 2024-05-09 3:55PM EDT | 587.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 124 | 6.25% |
TMO240510C00590000 | 2024-05-09 3:51PM EDT | 590.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
TMO240510C00595000 | 2024-05-09 10:55AM EDT | 595.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 12.50% |
TMO240510C00600000 | 2024-05-06 9:50AM EDT | 600.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 12.50% |
TMO240510C00605000 | 2024-05-03 12:15PM EDT | 605.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
TMO240510C00610000 | 2024-05-02 11:31AM EDT | 610.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
TMO240510C00620000 | 2024-04-24 11:30AM EDT | 620.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
TMO240510C00630000 | 2024-04-24 11:30AM EDT | 630.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
TMO240510C00640000 | 2024-04-10 3:34PM EDT | 640.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TMO240510P00460000 | 2024-04-12 1:09PM EDT | 460.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
TMO240510P00470000 | 2024-04-12 1:09PM EDT | 470.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
TMO240510P00480000 | 2024-04-18 9:40AM EDT | 480.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
TMO240510P00485000 | 2024-05-06 10:05AM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
TMO240510P00495000 | 2024-05-06 10:05AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
TMO240510P00500000 | 2024-04-29 12:39PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
TMO240510P00505000 | 2024-05-06 10:05AM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
TMO240510P00510000 | 2024-04-23 9:48AM EDT | 510.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
TMO240510P00515000 | 2024-05-06 10:05AM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
TMO240510P00520000 | 2024-04-25 2:33PM EDT | 520.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 50.00% |
TMO240510P00525000 | 2024-04-22 10:54AM EDT | 525.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
TMO240510P00530000 | 2024-04-26 12:53PM EDT | 530.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
TMO240510P00535000 | 2024-05-09 2:05PM EDT | 535.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
TMO240510P00540000 | 2024-04-25 2:14PM EDT | 540.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
TMO240510P00545000 | 2024-05-02 3:59PM EDT | 545.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
TMO240510P00550000 | 2024-05-08 3:34PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 215 | 25.00% |
TMO240510P00555000 | 2024-05-07 9:36AM EDT | 555.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
TMO240510P00560000 | 2024-05-09 2:34PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
TMO240510P00562500 | 2024-05-09 1:33PM EDT | 562.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
TMO240510P00565000 | 2024-05-08 2:21PM EDT | 565.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
TMO240510P00567500 | 2024-05-09 10:51AM EDT | 567.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
TMO240510P00570000 | 2024-05-09 1:48PM EDT | 570.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
TMO240510P00572500 | 2024-05-06 11:01AM EDT | 572.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 3.13% |
TMO240510P00575000 | 2024-05-09 10:45AM EDT | 575.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
TMO240510P00577500 | 2024-05-09 2:52PM EDT | 577.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.39% |
TMO240510P00580000 | 2024-05-03 12:47PM EDT | 580.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 0.00% |
TMO240510P00582500 | 2024-05-02 2:08PM EDT | 582.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
TMO240510P00590000 | 2024-05-09 2:02PM EDT | 590.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |