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 |
---|---|---|---|---|---|---|---|---|---|---|
TMO240328C00480000 | 2024-03-21 2:11PM EDT | 480.00 | 105.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
TMO240328C00520000 | 2024-03-22 1:20PM EDT | 520.00 | 61.48 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
TMO240328C00530000 | 2024-03-04 12:17PM EDT | 530.00 | 50.33 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
TMO240328C00540000 | 2024-02-22 3:13PM EDT | 540.00 | 28.80 | 40.90 | 49.00 | 0.00 | - | 6 | 6 | 164.11% |
TMO240328C00550000 | 2024-03-25 10:30AM EDT | 550.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
TMO240328C00560000 | 2024-03-07 11:14AM EDT | 560.00 | 38.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
TMO240328C00567500 | 2024-03-26 2:08PM EDT | 567.50 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
TMO240328C00570000 | 2024-03-21 9:48AM EDT | 570.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
TMO240328C00572500 | 2024-03-27 2:20PM EDT | 572.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 70 | 79 | 0.00% |
TMO240328C00575000 | 2024-03-27 2:20PM EDT | 575.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 34 | 46 | 0.00% |
TMO240328C00577500 | 2024-03-27 2:05PM EDT | 577.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
TMO240328C00580000 | 2024-03-27 3:20PM EDT | 580.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 89 | 121 | 0.78% |
TMO240328C00582500 | 2024-03-27 2:20PM EDT | 582.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 54 | 3.13% |
TMO240328C00585000 | 2024-03-27 2:20PM EDT | 585.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 6.25% |
TMO240328C00587500 | 2024-03-27 3:20PM EDT | 587.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 6.25% |
TMO240328C00590000 | 2024-03-27 12:27PM EDT | 590.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 6.25% |
TMO240328C00592500 | 2024-03-22 10:11AM EDT | 592.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
TMO240328C00595000 | 2024-03-27 2:23PM EDT | 595.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
TMO240328C00597500 | 2024-03-27 2:23PM EDT | 597.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 12.50% |
TMO240328C00600000 | 2024-03-26 11:05AM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 38 | 12.50% |
TMO240328C00605000 | 2024-03-22 1:10PM EDT | 605.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
TMO240328C00610000 | 2024-03-25 10:35AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 25.00% |
TMO240328C00615000 | 2024-03-14 11:00AM EDT | 615.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
TMO240328C00620000 | 2024-03-26 1:30PM EDT | 620.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
TMO240328C00625000 | 2024-03-13 1:39PM EDT | 625.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
TMO240328C00630000 | 2024-03-12 10:59AM EDT | 630.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 189 | 182 | 25.00% |
TMO240328C00635000 | 2024-03-12 10:59AM EDT | 635.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
TMO240328C00640000 | 2024-03-12 10:59AM EDT | 640.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
TMO240328P00390000 | 2024-02-28 2:26PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
TMO240328P00400000 | 2024-02-28 2:26PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
TMO240328P00410000 | 2024-03-04 2:04PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
TMO240328P00420000 | 2024-03-04 2:04PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
TMO240328P00430000 | 2024-02-22 1:07PM EDT | 430.00 | 2.25 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 348.73% |
TMO240328P00440000 | 2024-03-04 11:44AM EDT | 440.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
TMO240328P00450000 | 2024-03-18 10:27AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
TMO240328P00460000 | 2024-02-22 1:07PM EDT | 460.00 | 2.45 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 260.11% |
TMO240328P00470000 | 2024-02-26 12:57PM EDT | 470.00 | 2.18 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 267.04% |
TMO240328P00480000 | 2024-03-20 1:15PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
TMO240328P00485000 | 2024-03-20 1:16PM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
TMO240328P00490000 | 2024-03-22 12:35PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
TMO240328P00500000 | 2024-03-18 2:50PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
TMO240328P00510000 | 2024-03-25 1:02PM EDT | 510.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 241 | 47 | 50.00% |
TMO240328P00520000 | 2024-03-07 11:14AM EDT | 520.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
TMO240328P00530000 | 2024-03-22 9:30AM EDT | 530.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
TMO240328P00540000 | 2024-03-22 9:30AM EDT | 540.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
TMO240328P00545000 | 2024-03-25 2:54PM EDT | 545.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
TMO240328P00550000 | 2024-03-20 1:25PM EDT | 550.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
TMO240328P00555000 | 2024-03-26 2:08PM EDT | 555.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 12.50% |
TMO240328P00557500 | 2024-03-26 11:38AM EDT | 557.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 12.50% |
TMO240328P00560000 | 2024-03-26 11:36AM EDT | 560.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 303 | 12.50% |
TMO240328P00562500 | 2024-03-27 11:12AM EDT | 562.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
TMO240328P00565000 | 2024-03-27 2:15PM EDT | 565.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 12.50% |
TMO240328P00567500 | 2024-03-27 2:23PM EDT | 567.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 12.50% |
TMO240328P00570000 | 2024-03-27 2:23PM EDT | 570.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 6.25% |
TMO240328P00572500 | 2024-03-27 2:20PM EDT | 572.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 33 | 46 | 6.25% |
TMO240328P00575000 | 2024-03-27 3:19PM EDT | 575.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 16 | 82 | 3.13% |
TMO240328P00577500 | 2024-03-27 3:59PM EDT | 577.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 1.56% |
TMO240328P00580000 | 2024-03-27 2:45PM EDT | 580.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
TMO240328P00582500 | 2024-03-26 1:49PM EDT | 582.50 | 12.27 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
TMO240328P00585000 | 2024-03-27 2:45PM EDT | 585.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
TMO240328P00587500 | 2024-03-26 1:49PM EDT | 587.50 | 17.12 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
TMO240328P00590000 | 2024-03-26 3:00PM EDT | 590.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 36 | 11 | 0.00% |
TMO240328P00592500 | 2024-03-21 12:42PM EDT | 592.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
TMO240328P00595000 | 2024-03-21 11:01AM EDT | 595.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TMO240328P00600000 | 2024-03-27 3:49PM EDT | 600.00 | 23.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
TMO240328P00605000 | 2024-03-15 2:36PM EDT | 605.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TMO240328P00610000 | 2024-03-14 11:41AM EDT | 610.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TMO240328P00615000 | 2024-03-13 12:18PM EDT | 615.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |