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 |
---|---|---|---|---|---|---|---|---|---|---|
UPRO240405C00040000 | 2024-03-28 3:03PM EDT | 40.00 | 31.00 | 28.50 | 33.00 | +0.07 | +0.23% | 6 | 1 | 206.64% |
UPRO240405C00045000 | 2024-03-08 11:46AM EDT | 45.00 | 23.48 | 23.50 | 28.00 | 0.00 | - | 1 | 0 | 168.75% |
UPRO240405C00050000 | 2024-03-14 12:07PM EDT | 50.00 | 17.84 | 18.50 | 23.00 | 0.00 | - | 1 | 32 | 134.38% |
UPRO240405C00052000 | 2024-03-08 11:44AM EDT | 52.00 | 16.63 | 17.00 | 21.00 | 0.00 | - | 1 | 10 | 144.73% |
UPRO240405C00055000 | 2024-03-25 3:22PM EDT | 55.00 | 14.96 | 14.00 | 18.00 | 0.00 | - | 1 | 6 | 123.24% |
UPRO240405C00058000 | 2024-02-23 10:53AM EDT | 58.00 | 8.80 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 168.16% |
UPRO240405C00059000 | 2024-03-08 12:17PM EDT | 59.00 | 9.12 | 9.50 | 14.00 | 0.00 | - | 2 | 2 | 78.32% |
UPRO240405C00059500 | 2024-03-20 2:00PM EDT | 59.50 | 8.90 | 9.00 | 13.50 | 0.00 | - | 2 | 2 | 75.39% |
UPRO240405C00060000 | 2024-03-21 9:37AM EDT | 60.00 | 11.00 | 8.80 | 12.80 | 0.00 | - | 1 | 31 | 76.37% |
UPRO240405C00060500 | 2024-03-07 12:53PM EDT | 60.50 | 7.10 | 8.30 | 12.30 | 0.00 | - | 5 | 5 | 73.24% |
UPRO240405C00061000 | 2024-03-25 10:25AM EDT | 61.00 | 10.00 | 7.80 | 11.80 | +0.98 | +10.86% | 1 | 22 | 70.22% |
UPRO240405C00061500 | 2024-03-08 10:42AM EDT | 61.50 | 7.30 | 7.30 | 11.30 | 0.00 | - | 1 | 0 | 67.19% |
UPRO240405C00062000 | 2024-03-28 10:16AM EDT | 62.00 | 9.17 | 7.00 | 10.80 | +3.95 | +75.67% | 3 | 13 | 70.02% |
UPRO240405C00062500 | 2024-03-20 3:30PM EDT | 62.50 | 7.80 | 6.30 | 10.30 | 0.00 | - | 2 | 4 | 61.04% |
UPRO240405C00063000 | 2024-03-28 1:56PM EDT | 63.00 | 7.66 | 6.00 | 9.80 | +0.46 | +6.39% | 1 | 17 | 63.57% |
UPRO240405C00063500 | 2024-03-12 2:43PM EDT | 63.50 | 5.20 | 5.20 | 9.30 | 0.00 | - | 6 | 5 | 51.76% |
UPRO240405C00064000 | 2024-03-26 10:49AM EDT | 64.00 | 5.92 | 5.10 | 8.80 | 0.00 | - | 1 | 10 | 59.47% |
UPRO240405C00064500 | 2024-03-15 10:37AM EDT | 64.50 | 3.38 | 4.30 | 8.40 | 0.00 | - | 1 | 16 | 51.37% |
UPRO240405C00065000 | 2024-03-25 9:48AM EDT | 65.00 | 4.76 | 4.90 | 7.90 | 0.00 | - | 2 | 16 | 69.73% |
UPRO240405C00065500 | 2024-03-18 10:10AM EDT | 65.50 | 3.50 | 3.30 | 7.40 | 0.00 | - | 1 | 3 | 110.30% |
UPRO240405C00066000 | 2024-03-28 12:09PM EDT | 66.00 | 4.60 | 2.90 | 6.90 | +0.80 | +21.05% | 1 | 44 | 105.37% |
UPRO240405C00066500 | 2024-03-27 10:13AM EDT | 66.50 | 3.30 | 2.60 | 6.00 | 0.00 | - | 1 | 79 | 89.55% |
UPRO240405C00067000 | 2024-03-28 3:33PM EDT | 67.00 | 4.31 | 3.20 | 4.30 | +1.46 | +51.23% | 2 | 25 | 50.64% |
UPRO240405C00067500 | 2024-03-25 10:05AM EDT | 67.50 | 2.83 | 2.90 | 3.80 | 0.00 | - | 1 | 8 | 46.58% |
UPRO240405C00068000 | 2024-03-28 1:36PM EDT | 68.00 | 2.85 | 2.75 | 3.60 | -0.10 | -3.39% | 9 | 380 | 50.88% |
UPRO240405C00068500 | 2024-03-28 3:09PM EDT | 68.50 | 2.85 | 2.30 | 2.80 | +0.77 | +37.02% | 12 | 67 | 38.14% |
UPRO240405C00069000 | 2024-03-28 2:18PM EDT | 69.00 | 2.30 | 2.05 | 2.40 | +0.15 | +6.98% | 19 | 215 | 36.38% |
UPRO240405C00069500 | 2024-03-28 11:52AM EDT | 69.50 | 1.95 | 1.65 | 1.95 | +0.78 | +66.67% | 2 | 65 | 32.91% |
UPRO240405C00070000 | 2024-03-28 3:43PM EDT | 70.00 | 1.69 | 1.40 | 1.65 | +0.19 | +12.67% | 75 | 182 | 32.72% |
UPRO240405C00071000 | 2024-03-28 3:58PM EDT | 71.00 | 1.15 | 0.80 | 1.10 | +0.21 | +22.34% | 220 | 77 | 31.40% |
UPRO240405C00071500 | 2024-03-28 3:29PM EDT | 71.50 | 0.95 | 0.65 | 0.80 | +0.22 | +30.14% | 15 | 483 | 29.00% |
UPRO240405C00072000 | 2024-03-28 3:45PM EDT | 72.00 | 0.69 | 0.45 | 0.65 | +0.14 | +25.45% | 150 | 75 | 29.54% |
UPRO240405C00073000 | 2024-03-28 3:51PM EDT | 73.00 | 0.35 | 0.20 | 0.35 | +0.10 | +40.00% | 16 | 137 | 28.22% |
UPRO240405C00073500 | 2024-03-28 11:10AM EDT | 73.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 14 | 30 | 25.83% |
UPRO240405C00074000 | 2024-03-28 3:59PM EDT | 74.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 76 | 14 | 28.61% |
UPRO240405C00075000 | 2024-03-28 12:21PM EDT | 75.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 54 | 72 | 28.42% |
UPRO240405C00076000 | 2024-03-22 10:40AM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 60.64% |
UPRO240405C00077000 | 2024-03-21 2:57PM EDT | 77.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 3 | 41.02% |
UPRO240405C00078000 | 2024-03-21 9:48AM EDT | 78.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.72% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
UPRO240405P00045000 | 2024-02-23 3:28PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 190.82% |
UPRO240405P00050000 | 2024-02-26 2:28PM EDT | 50.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 152.93% |
UPRO240405P00051000 | 2024-03-22 2:00PM EDT | 51.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 145.80% |
UPRO240405P00052000 | 2024-03-19 11:28AM EDT | 52.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 138.67% |
UPRO240405P00054500 | 2024-03-20 3:05PM EDT | 54.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 121.29% |
UPRO240405P00055000 | 2024-03-26 3:01PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 117.97% |
UPRO240405P00055500 | 2024-03-11 1:10PM EDT | 55.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 114.45% |
UPRO240405P00056000 | 2024-03-06 11:57AM EDT | 56.00 | 0.49 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 68.75% |
UPRO240405P00056500 | 2024-03-21 2:26PM EDT | 56.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 77.73% |
UPRO240405P00057000 | 2024-03-19 1:52PM EDT | 57.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 104.40% |
UPRO240405P00058000 | 2024-03-04 10:36AM EDT | 58.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 97.75% |
UPRO240405P00058500 | 2024-03-15 2:49PM EDT | 58.50 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 1 | 94.43% |
UPRO240405P00059000 | 2024-03-21 1:23PM EDT | 59.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 91.11% |
UPRO240405P00059500 | 2024-03-25 3:50PM EDT | 59.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 87.89% |
UPRO240405P00060000 | 2024-03-28 3:14PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 23 | 133 | 55.86% |
UPRO240405P00060500 | 2024-03-28 10:10AM EDT | 60.50 | 0.06 | 0.00 | 0.70 | -0.79 | -92.94% | 1 | 1 | 79.79% |
UPRO240405P00061000 | 2024-03-14 12:30PM EDT | 61.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 78.03% |
UPRO240405P00061500 | 2024-03-22 3:18PM EDT | 61.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 74.71% |
UPRO240405P00062000 | 2024-03-28 1:06PM EDT | 62.00 | 0.25 | 0.00 | 0.25 | +0.10 | +66.67% | 2 | 35 | 54.69% |
UPRO240405P00062500 | 2024-03-27 1:26PM EDT | 62.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 68.16% |
UPRO240405P00063000 | 2024-03-28 3:27PM EDT | 63.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 104 | 46.88% |
UPRO240405P00063500 | 2024-03-28 3:57PM EDT | 63.50 | 0.05 | 0.05 | 0.15 | -0.16 | -76.19% | 10 | 9 | 48.34% |
UPRO240405P00064000 | 2024-03-27 11:25AM EDT | 64.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 45.51% |
UPRO240405P00064500 | 2024-03-26 10:10AM EDT | 64.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 19 | 42.68% |
UPRO240405P00065000 | 2024-03-28 3:10PM EDT | 65.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 4 | 43 | 39.84% |
UPRO240405P00065500 | 2024-03-28 1:26PM EDT | 65.50 | 0.13 | 0.10 | 0.15 | -0.21 | -61.76% | 50 | 330 | 37.01% |
UPRO240405P00066000 | 2024-03-28 3:58PM EDT | 66.00 | 0.14 | 0.10 | 0.20 | -0.11 | -44.00% | 34 | 15 | 36.91% |
UPRO240405P00066500 | 2024-03-26 3:59PM EDT | 66.50 | 0.53 | 0.10 | 0.20 | 0.00 | - | 3 | 20 | 33.79% |
UPRO240405P00067000 | 2024-03-28 12:30PM EDT | 67.00 | 0.21 | 0.15 | 0.25 | -0.24 | -53.33% | 3 | 48 | 32.96% |
UPRO240405P00067500 | 2024-03-28 3:08PM EDT | 67.50 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 15 | 93 | 31.64% |
UPRO240405P00068000 | 2024-03-28 2:52PM EDT | 68.00 | 0.35 | 0.25 | 0.35 | -0.30 | -46.15% | 18 | 76 | 29.98% |
UPRO240405P00068500 | 2024-03-28 3:15PM EDT | 68.50 | 0.40 | 0.35 | 0.50 | -0.45 | -52.94% | 68 | 31 | 30.96% |
UPRO240405P00069000 | 2024-03-28 3:59PM EDT | 69.00 | 0.48 | 0.45 | 0.60 | -0.22 | -31.43% | 91 | 81 | 29.64% |
UPRO240405P00069500 | 2024-03-28 3:50PM EDT | 69.50 | 0.60 | 0.60 | 0.75 | -0.60 | -50.00% | 31 | 36 | 29.10% |
UPRO240405P00070000 | 2024-03-28 3:54PM EDT | 70.00 | 0.75 | 0.70 | 0.95 | -0.80 | -51.61% | 100 | 49 | 29.05% |
UPRO240405P00071000 | 2024-03-28 3:58PM EDT | 71.00 | 1.15 | 1.15 | 1.40 | -0.65 | -36.11% | 48 | 17 | 27.78% |
UPRO240405P00071500 | 2024-03-28 3:27PM EDT | 71.50 | 1.27 | 1.45 | 1.85 | -1.48 | -53.82% | 33 | 6 | 31.49% |
UPRO240405P00072000 | 2024-03-28 3:38PM EDT | 72.00 | 1.70 | 1.75 | 2.00 | -1.10 | -39.29% | 17 | 2 | 26.86% |
UPRO240405P00074000 | 2024-03-28 3:45PM EDT | 74.00 | 3.20 | 3.20 | 3.90 | -1.40 | -30.43% | 3 | 13 | 38.09% |
UPRO240405P00078000 | 2024-03-25 1:31PM EDT | 78.00 | 8.30 | 5.40 | 9.40 | 0.00 | - | 1 | 0 | 109.18% |