Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
TMO240607C00590000 | 2024-05-31 12:30PM EDT | 2024-06-07 | 0.48 | 0.00 | 4.80 | -0.42 | -46.67% | 6 | 9 | 43.70% |
TMO240614C00590000 | 2024-05-31 12:30PM EDT | 2024-06-14 | 1.22 | 0.20 | 3.10 | +0.42 | +52.50% | 5 | 12 | 24.53% |
TMO240621C00590000 | 2024-05-31 3:06PM EDT | 2024-06-21 | 2.32 | 2.80 | 7.40 | +0.92 | +65.71% | 22 | 318 | 29.72% |
TMO240628C00590000 | 2024-05-31 2:26PM EDT | 2024-06-28 | 3.44 | 0.30 | 8.70 | +0.94 | +37.60% | 4 | 174 | 27.95% |
TMO240705C00590000 | 2024-05-29 10:41AM EDT | 2024-07-05 | 5.50 | 1.15 | 9.80 | 0.00 | - | - | 1 | 26.67% |
TMO240719C00590000 | 2024-05-31 11:02AM EDT | 2024-07-19 | 8.00 | 4.30 | 12.60 | +0.90 | +12.68% | 10 | 43 | 26.12% |
TMO240920C00590000 | 2024-05-31 3:06PM EDT | 2024-09-20 | 18.15 | 19.40 | 20.90 | +2.70 | +17.48% | 3 | 109 | 24.09% |
TMO241220C00590000 | 2024-05-30 1:54PM EDT | 2024-12-20 | 31.90 | 29.00 | 34.60 | 0.00 | - | 1 | 17 | 26.08% |
TMO250117C00590000 | 2024-05-28 3:13PM EDT | 2025-01-17 | 36.80 | 35.10 | 42.00 | -3.00 | -7.54% | 1 | 47 | 28.57% |
TMO250321C00590000 | 2024-05-16 11:16AM EDT | 2025-03-21 | 67.18 | 42.00 | 51.00 | 0.00 | - | 2 | 81 | 29.74% |
TMO250620C00590000 | 2024-05-28 11:13AM EDT | 2025-06-20 | 58.90 | 53.00 | 62.00 | 0.00 | - | 1 | 12 | 30.71% |
TMO260116C00590000 | 2024-05-30 10:53AM EDT | 2026-01-16 | 72.56 | 77.00 | 85.00 | 0.00 | - | 3 | 22 | 32.67% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
TMO240607P00590000 | 2024-05-29 12:40PM EDT | 2024-06-07 | 24.42 | 18.00 | 26.60 | 0.00 | - | 1 | 7 | 42.76% |
TMO240614P00590000 | 2024-05-28 11:58AM EDT | 2024-06-14 | 21.20 | 18.80 | 26.00 | 0.00 | - | 5 | 5 | 27.27% |
TMO240621P00590000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 24.32 | 19.50 | 25.40 | -10.68 | -30.51% | 3 | 223 | 20.50% |
TMO240628P00590000 | 2024-05-21 11:43AM EDT | 2024-06-28 | 10.81 | 20.40 | 27.80 | 0.00 | - | 2 | 2 | 22.53% |
TMO240719P00590000 | 2024-05-30 12:21PM EDT | 2024-07-19 | 34.28 | 22.70 | 28.50 | 0.00 | - | 5 | 65 | 17.91% |
TMO240920P00590000 | 2024-05-28 1:13PM EDT | 2024-09-20 | 31.60 | 31.40 | 35.10 | 0.00 | - | 6 | 124 | 17.60% |
TMO241220P00590000 | 2024-05-30 11:17AM EDT | 2024-12-20 | 47.70 | 36.00 | 43.90 | 0.00 | - | 5 | 30 | 18.47% |
TMO250117P00590000 | 2024-05-28 12:41PM EDT | 2025-01-17 | 40.30 | 39.20 | 44.30 | 0.00 | - | 3 | 67 | 17.53% |
TMO250321P00590000 | 2024-05-02 3:00PM EDT | 2025-03-21 | 47.00 | 42.20 | 51.00 | 0.00 | - | - | 9 | 18.89% |
TMO250620P00590000 | 2024-05-09 3:16PM EDT | 2025-06-20 | 48.40 | 47.00 | 56.00 | 0.00 | - | 10 | 21 | 18.67% |
TMO260116P00590000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 53.50 | 58.00 | 66.00 | 0.00 | - | 1 | 103 | 18.49% |