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 |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240510C00145000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.62 | 2.54 | 2.71 | +1.21 | +85.82% | 83 | 80 | 27.91% |
TTWO240517C00145000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 6.17 | 6.35 | 6.50 | +1.34 | +27.74% | 14 | 523 | 52.60% |
TTWO240524C00145000 | 2024-04-30 11:53AM EDT | 2024-05-24 | 6.06 | 6.80 | 7.25 | 0.00 | - | 3 | 18 | 48.89% |
TTWO240531C00145000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 6.95 | 6.95 | 7.30 | +0.13 | +1.91% | 4 | 10 | 42.65% |
TTWO240621C00145000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 8.18 | 8.20 | 8.35 | +1.58 | +23.94% | 178 | 813 | 37.20% |
TTWO240920C00145000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 12.65 | 13.10 | 13.25 | +0.65 | +5.42% | 10 | 100 | 35.70% |
TTWO241220C00145000 | 2024-04-26 11:52AM EDT | 2024-12-20 | 17.59 | 17.35 | 18.65 | 0.00 | - | 1 | 1 | 39.60% |
TTWO250117C00145000 | 2024-04-29 2:30PM EDT | 2025-01-17 | 18.12 | 18.45 | 18.80 | 0.00 | - | 5 | 124 | 37.71% |
TTWO250620C00145000 | 2024-04-16 10:55AM EDT | 2025-06-20 | 25.66 | 23.60 | 25.10 | 0.00 | - | 1 | 35 | 40.24% |
TTWO260116C00145000 | 2024-05-02 11:28AM EDT | 2026-01-16 | 28.05 | 30.40 | 33.50 | 0.00 | - | 1 | 7 | 44.21% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240510P00145000 | 2024-05-03 11:49AM EDT | 2024-05-10 | 1.94 | 1.60 | 1.75 | -1.76 | -47.57% | 9 | 60 | 26.91% |
TTWO240517P00145000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 5.40 | 5.20 | 5.35 | -0.35 | -6.09% | 71 | 346 | 50.22% |
TTWO240524P00145000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 5.82 | 5.55 | 5.90 | -0.48 | -7.62% | 9 | 30 | 45.51% |
TTWO240621P00145000 | 2024-05-03 2:54PM EDT | 2024-06-21 | 6.75 | 6.40 | 6.60 | -1.75 | -20.59% | 96 | 803 | 33.10% |
TTWO240920P00145000 | 2024-05-03 1:35PM EDT | 2024-09-20 | 9.80 | 9.50 | 9.65 | -1.45 | -12.89% | 14 | 885 | 28.11% |
TTWO241220P00145000 | 2024-04-18 11:30AM EDT | 2024-12-20 | 14.00 | 12.05 | 12.85 | 0.00 | - | - | 1 | 28.86% |
TTWO250117P00145000 | 2024-04-24 2:33PM EDT | 2025-01-17 | 14.45 | 12.60 | 12.95 | 0.00 | - | 1 | 756 | 27.46% |
TTWO250620P00145000 | 2024-04-18 3:02PM EDT | 2025-06-20 | 18.20 | 15.95 | 18.50 | 0.00 | - | 2 | 172 | 30.84% |
TTWO260116P00145000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 19.00 | 18.90 | 20.10 | +1.90 | +11.11% | 44 | 6 | 27.25% |