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 |
---|---|---|---|---|---|---|---|---|---|---|
TMUS240517C00175000 | 2024-05-10 12:53PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.43 | +0.02 | +100.00% | 5 | 1,583 | 39.55% |
TMUS240524C00175000 | 2024-05-07 10:37AM EDT | 2024-05-24 | 0.12 | 0.01 | 1.31 | 0.00 | - | 40 | 47 | 38.72% |
TMUS240531C00175000 | 2024-05-06 10:36AM EDT | 2024-05-31 | 0.07 | 0.03 | 0.15 | 0.00 | - | 1 | 39 | 16.85% |
TMUS240607C00175000 | 2024-05-09 1:46PM EDT | 2024-06-07 | 0.12 | 0.06 | 0.12 | 0.00 | - | 1 | 99 | 13.87% |
TMUS240614C00175000 | 2024-05-08 3:14PM EDT | 2024-06-14 | 0.11 | 0.08 | 1.22 | 0.00 | - | 500 | 500 | 23.30% |
TMUS240621C00175000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.19 | -0.01 | -5.00% | 12 | 3,150 | 12.38% |
TMUS240816C00175000 | 2024-05-10 10:08AM EDT | 2024-08-16 | 1.58 | 1.49 | 1.57 | -0.05 | -3.07% | 5 | 1,496 | 15.24% |
TMUS240920C00175000 | 2024-05-10 3:06PM EDT | 2024-09-20 | 2.26 | 2.21 | 2.31 | +0.10 | +4.63% | 42 | 635 | 15.46% |
TMUS241115C00175000 | 2024-05-10 3:47PM EDT | 2024-11-15 | 4.40 | 4.25 | 4.45 | +0.15 | +3.53% | 42 | 335 | 18.17% |
TMUS241220C00175000 | 2024-05-07 1:19PM EDT | 2024-12-20 | 4.60 | 3.90 | 5.10 | 0.00 | - | 2 | 98 | 18.06% |
TMUS250117C00175000 | 2024-05-08 10:26AM EDT | 2025-01-17 | 5.75 | 5.60 | 5.90 | 0.00 | - | 3 | 768 | 18.59% |
TMUS250321C00175000 | 2024-05-01 1:21PM EDT | 2025-03-21 | 9.35 | 6.55 | 7.70 | 0.00 | - | - | 1 | 19.72% |
TMUS250620C00175000 | 2024-05-09 2:48PM EDT | 2025-06-20 | 10.40 | 9.80 | 10.50 | 0.00 | - | 49 | 1,291 | 21.51% |
TMUS260116C00175000 | 2024-05-09 12:25PM EDT | 2026-01-16 | 14.40 | 13.25 | 16.10 | 0.00 | - | 49 | 239 | 24.07% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TMUS240517P00175000 | 2024-04-16 3:32PM EDT | 2024-05-17 | 15.40 | 8.85 | 11.25 | 0.00 | - | 1 | 0 | 40.09% |
TMUS240621P00175000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 14.38 | 13.80 | 17.10 | 0.00 | - | 16 | 31 | 47.95% |
TMUS240816P00175000 | 2024-05-08 3:42PM EDT | 2024-08-16 | 12.61 | 10.55 | 12.15 | 0.00 | - | 20 | 386 | 14.36% |
TMUS241115P00175000 | 2024-04-26 10:41AM EDT | 2024-11-15 | 13.72 | 10.50 | 13.70 | 0.00 | - | 25 | 25 | 14.48% |
TMUS241220P00175000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 17.15 | 14.70 | 15.40 | 0.00 | - | - | 15 | 17.03% |
TMUS250117P00175000 | 2024-04-30 1:52PM EDT | 2025-01-17 | 13.70 | 12.40 | 13.20 | 0.00 | - | 1 | 263 | 11.44% |
TMUS250620P00175000 | 2024-03-22 9:56AM EDT | 2025-06-20 | 18.40 | 16.10 | 19.00 | 0.00 | - | 2 | 1,518 | 18.13% |
TMUS260116P00175000 | 2024-05-06 1:29PM EDT | 2026-01-16 | 18.53 | 15.50 | 19.50 | 0.00 | - | 1 | 129 | 15.33% |