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 |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240510C00140000 | 2024-05-03 2:50PM EDT | 2024-05-10 | 5.80 | 6.25 | 7.10 | +1.65 | +39.76% | 2 | 26 | 46.19% |
TTWO240517C00140000 | 2024-05-03 11:29AM EDT | 2024-05-17 | 9.00 | 9.25 | 10.45 | +2.50 | +38.46% | 1 | 53 | 60.35% |
TTWO240524C00140000 | 2024-05-03 1:28PM EDT | 2024-05-24 | 9.68 | 9.70 | 11.00 | +1.65 | +20.55% | 1 | 3 | 52.64% |
TTWO240531C00140000 | 2024-04-26 10:43AM EDT | 2024-05-31 | 10.05 | 9.90 | 10.85 | 0.00 | - | 3 | 3 | 48.71% |
TTWO240621C00140000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 11.13 | 11.15 | 11.35 | +1.48 | +15.34% | 28 | 291 | 39.06% |
TTWO240920C00140000 | 2024-05-03 1:21PM EDT | 2024-09-20 | 15.80 | 15.85 | 16.15 | +1.05 | +7.12% | 1 | 44 | 37.02% |
TTWO241220C00140000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 19.50 | 20.10 | 20.60 | 0.00 | - | - | 7 | 38.81% |
TTWO250117C00140000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 20.08 | 21.25 | 21.60 | 0.00 | - | 5 | 606 | 38.78% |
TTWO250620C00140000 | 2024-04-29 3:41PM EDT | 2025-06-20 | 27.00 | 27.15 | 28.00 | 0.00 | - | 2 | 12 | 41.51% |
TTWO260116C00140000 | 2024-03-25 2:20PM EDT | 2026-01-16 | 34.41 | 31.30 | 33.80 | 0.00 | - | 1 | 3 | 41.84% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240510P00140000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.44 | 0.40 | 0.52 | -0.74 | -62.71% | 195 | 467 | 32.76% |
TTWO240517P00140000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 3.33 | 3.20 | 3.35 | -1.07 | -24.32% | 35 | 415 | 53.39% |
TTWO240524P00140000 | 2024-04-30 3:06PM EDT | 2024-05-24 | 4.51 | 3.55 | 3.85 | 0.00 | - | 4 | 30 | 47.69% |
TTWO240531P00140000 | 2024-05-02 10:09AM EDT | 2024-05-31 | 5.80 | 3.65 | 3.90 | 0.00 | - | 1 | 8 | 41.39% |
TTWO240621P00140000 | 2024-05-03 1:28PM EDT | 2024-06-21 | 4.70 | 4.40 | 4.55 | -1.10 | -18.97% | 176 | 1,092 | 34.40% |
TTWO240920P00140000 | 2024-05-03 1:52PM EDT | 2024-09-20 | 7.54 | 7.35 | 7.50 | -1.61 | -17.60% | 14 | 456 | 28.95% |
TTWO250117P00140000 | 2024-04-29 3:17PM EDT | 2025-01-17 | 10.85 | 10.50 | 10.80 | -0.65 | -5.65% | 1 | 1,316 | 28.31% |
TTWO250620P00140000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 15.95 | 13.85 | 16.50 | 0.00 | - | 1 | 11 | 32.02% |
TTWO260116P00140000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 15.20 | 16.60 | 17.15 | 0.00 | - | 2 | 10 | 26.96% |