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 |
---|---|---|---|---|---|---|---|---|---|---|
TRV240517C00140000 | 2024-04-18 9:32AM EDT | 140.00 | 70.05 | 75.00 | 79.50 | 0.00 | - | - | 2 | 129.49% |
TRV240517C00150000 | 2024-04-17 3:04PM EDT | 150.00 | 56.55 | 65.00 | 69.80 | 0.00 | - | - | 4 | 119.53% |
TRV240517C00155000 | 2024-04-18 11:18AM EDT | 155.00 | 56.01 | 60.00 | 64.70 | 0.00 | - | - | 0 | 108.01% |
TRV240517C00185000 | 2024-04-16 1:52PM EDT | 185.00 | 39.10 | 30.00 | 34.60 | 0.00 | - | 11 | 8 | 56.20% |
TRV240517C00190000 | 2024-05-07 1:11PM EDT | 190.00 | 27.57 | 25.20 | 30.00 | -6.63 | -19.39% | 8 | 10 | 55.71% |
TRV240517C00195000 | 2024-04-22 10:00AM EDT | 195.00 | 19.60 | 20.00 | 24.80 | 0.00 | - | 2 | 2 | 75.79% |
TRV240517C00200000 | 2024-05-02 9:59AM EDT | 200.00 | 14.00 | 15.20 | 19.80 | 0.00 | - | 5 | 96 | 64.29% |
TRV240517C00210000 | 2024-05-06 3:23PM EDT | 210.00 | 6.70 | 7.60 | 9.50 | 0.00 | - | 21 | 439 | 37.62% |
TRV240517C00220000 | 2024-05-07 2:36PM EDT | 220.00 | 0.80 | 0.85 | 1.05 | -0.05 | -5.88% | 44 | 917 | 15.58% |
TRV240517C00230000 | 2024-05-07 12:08PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 343 | 19.43% |
TRV240517C00240000 | 2024-05-01 1:51PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 259 | 27.64% |
TRV240517C00250000 | 2024-05-07 10:58AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 259 | 36.91% |
TRV240517C00260000 | 2024-05-01 11:53AM EDT | 260.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 200 | 57.52% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TRV240517P00175000 | 2024-04-23 12:45PM EDT | 175.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 90 | 92 | 61.52% |
TRV240517P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | - | 204 | 56.06% |
TRV240517P00185000 | 2024-05-02 2:32PM EDT | 185.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 490 | 56.06% |
TRV240517P00190000 | 2024-05-02 2:32PM EDT | 190.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 27 | 58.64% |
TRV240517P00195000 | 2024-05-06 3:05PM EDT | 195.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 692 | 36.77% |
TRV240517P00200000 | 2024-05-07 9:32AM EDT | 200.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 4 | 250 | 29.49% |
TRV240517P00210000 | 2024-05-07 3:47PM EDT | 210.00 | 0.38 | 0.30 | 0.40 | -0.17 | -30.91% | 11 | 461 | 17.48% |
TRV240517P00220000 | 2024-05-07 2:20PM EDT | 220.00 | 4.00 | 3.40 | 3.80 | -4.00 | -50.00% | 75 | 233 | 13.28% |
TRV240517P00230000 | 2024-04-19 3:24PM EDT | 230.00 | 15.77 | 11.00 | 15.50 | 0.00 | - | 1 | 2 | 48.69% |
TRV240517P00240000 | 2024-05-06 3:59PM EDT | 240.00 | 22.30 | 20.50 | 25.00 | 0.00 | - | 10 | 0 | 61.55% |
TRV240517P00250000 | 2024-04-24 3:57PM EDT | 250.00 | 35.78 | 31.00 | 35.40 | 0.00 | - | - | 0 | 81.47% |