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 |
---|---|---|---|---|---|---|---|---|---|---|
TMUS240517C00150000 | 2024-05-10 3:02PM EDT | 2024-05-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6,730 | 0.00% |
TMUS240621C00150000 | 2024-05-09 3:12PM EDT | 2024-06-21 | 14.85 | 0.00 | 0.00 | 0.00 | - | 6 | 3,541 | 0.00% |
TMUS240816C00150000 | 2024-05-10 9:56AM EDT | 2024-08-16 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
TMUS240920C00150000 | 2024-05-03 12:04PM EDT | 2024-09-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
TMUS241115C00150000 | 2024-05-09 12:53PM EDT | 2024-11-15 | 18.95 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
TMUS241220C00150000 | 2024-05-03 1:02PM EDT | 2024-12-20 | 21.13 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
TMUS250117C00150000 | 2024-05-02 3:37PM EDT | 2025-01-17 | 22.07 | 0.00 | 0.00 | 0.00 | - | 9 | 939 | 0.00% |
TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 2025-06-20 | 24.00 | 23.30 | 25.40 | 0.00 | - | 6 | 13 | 26.45% |
TMUS260116C00150000 | 2024-05-06 10:42AM EDT | 2026-01-16 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TMUS240517P00150000 | 2024-05-09 2:55PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 8,640 | 12.50% |
TMUS240524P00150000 | 2024-05-03 11:32AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
TMUS240531P00150000 | 2024-05-10 10:02AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 12.50% |
TMUS240607P00150000 | 2024-05-08 1:30PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
TMUS240614P00150000 | 2024-05-10 1:12PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
TMUS240621P00150000 | 2024-05-10 2:47PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 5,199 | 6.25% |
TMUS240816P00150000 | 2024-05-10 2:51PM EDT | 2024-08-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 56 | 727 | 3.13% |
TMUS240920P00150000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 3.13% |
TMUS241115P00150000 | 2024-05-10 2:54PM EDT | 2024-11-15 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 3.13% |
TMUS241220P00150000 | 2024-05-07 11:01AM EDT | 2024-12-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13 | 492 | 3.13% |
TMUS250117P00150000 | 2024-05-10 1:49PM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,971 | 3.13% |
TMUS250321P00150000 | 2024-05-06 12:17PM EDT | 2025-03-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 217 | 1.56% |
TMUS250620P00150000 | 2024-05-08 3:51PM EDT | 2025-06-20 | 5.79 | 0.00 | 0.00 | 0.00 | - | 21 | 3,270 | 1.56% |
TMUS260116P00150000 | 2024-05-07 10:45AM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 189 | 1,072 | 1.56% |