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 |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240621C00155000 | 2024-06-14 2:03PM EDT | 2024-06-21 | 4.15 | 4.55 | 4.95 | -0.65 | -13.54% | 59 | 1,269 | 30.93% |
TTWO240628C00155000 | 2024-06-10 3:01PM EDT | 2024-06-28 | 6.78 | 5.25 | 5.55 | 0.00 | - | 1 | 19 | 26.95% |
TTWO240705C00155000 | 2024-06-14 9:45AM EDT | 2024-07-05 | 3.94 | 5.70 | 6.05 | -1.91 | -32.65% | 1 | 3 | 25.53% |
TTWO240719C00155000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 7.15 | 6.95 | 7.15 | +0.85 | +13.49% | 27 | 205 | 25.73% |
TTWO240816C00155000 | 2024-06-13 10:06AM EDT | 2024-08-16 | 10.75 | 10.05 | 10.30 | 0.00 | - | 1 | 7 | 31.67% |
TTWO240920C00155000 | 2024-06-14 1:24PM EDT | 2024-09-20 | 11.50 | 11.20 | 12.25 | +0.30 | +2.68% | 6 | 1,321 | 31.46% |
TTWO241220C00155000 | 2024-06-10 3:50PM EDT | 2024-12-20 | 17.21 | 16.60 | 17.00 | 0.00 | - | 1 | 12 | 33.30% |
TTWO250117C00155000 | 2024-06-10 1:29PM EDT | 2025-01-17 | 19.40 | 17.75 | 18.15 | 0.00 | - | 21 | 421 | 33.49% |
TTWO250620C00155000 | 2024-06-05 2:00PM EDT | 2025-06-20 | 31.70 | 24.55 | 26.80 | 0.00 | - | 5 | 178 | 39.53% |
TTWO260116C00155000 | 2024-05-16 2:53PM EDT | 2026-01-16 | 25.68 | 30.85 | 32.50 | 0.00 | - | 1 | 23 | 38.99% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240621P00155000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.52 | 0.51 | 0.59 | +0.04 | +8.33% | 98 | 837 | 24.51% |
TTWO240628P00155000 | 2024-06-14 2:13PM EDT | 2024-06-28 | 1.25 | 1.02 | 1.17 | -0.25 | -16.67% | 24 | 22 | 22.85% |
TTWO240705P00155000 | 2024-06-14 1:46PM EDT | 2024-07-05 | 1.63 | 1.33 | 1.54 | -0.43 | -20.87% | 2 | 5 | 21.35% |
TTWO240712P00155000 | 2024-06-11 12:40PM EDT | 2024-07-12 | 1.83 | 1.79 | 2.06 | 0.00 | - | - | 4 | 21.78% |
TTWO240719P00155000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 2.30 | 2.23 | 2.37 | +0.05 | +2.22% | 60 | 206 | 21.17% |
TTWO240816P00155000 | 2024-06-14 2:12PM EDT | 2024-08-16 | 4.95 | 4.65 | 4.85 | +0.35 | +7.61% | 4 | 38 | 25.76% |
TTWO240920P00155000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 5.82 | 5.75 | 5.95 | +0.06 | +1.04% | 3 | 229 | 24.09% |
TTWO241220P00155000 | 2024-06-13 10:10AM EDT | 2024-12-20 | 8.35 | 8.55 | 8.90 | 0.00 | - | 2 | 63 | 23.99% |
TTWO250117P00155000 | 2024-06-13 10:12AM EDT | 2025-01-17 | 8.95 | 9.20 | 9.50 | 0.00 | - | 1 | 492 | 23.65% |
TTWO250620P00155000 | 2024-06-06 10:20AM EDT | 2025-06-20 | 11.15 | 12.75 | 14.80 | 0.00 | - | 72 | 47 | 26.59% |
TTWO260116P00155000 | 2024-06-10 1:19PM EDT | 2026-01-16 | 15.81 | 15.65 | 17.45 | 0.00 | - | 1 | 33 | 24.65% |