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 |
---|---|---|---|---|---|---|---|---|---|---|
USO240522C00072000 | 2024-05-15 10:34AM EDT | 72.00 | 2.98 | 2.54 | 6.15 | 0.00 | - | 12 | 7 | 87.50% |
USO240522C00074000 | 2024-05-17 10:27AM EDT | 74.00 | 2.71 | 1.28 | 4.95 | -0.14 | -4.91% | 6 | 36 | 92.29% |
USO240522C00075000 | 2024-05-17 2:42PM EDT | 75.00 | 2.19 | 2.05 | 2.28 | +0.57 | +35.19% | 32 | 192 | 28.22% |
USO240522C00076000 | 2024-05-17 3:58PM EDT | 76.00 | 1.32 | 1.31 | 1.42 | +0.31 | +30.69% | 191 | 148 | 23.73% |
USO240522C00077000 | 2024-05-17 3:58PM EDT | 77.00 | 0.73 | 0.69 | 0.76 | +0.16 | +28.07% | 239 | 112 | 21.58% |
USO240522C00078000 | 2024-05-17 3:53PM EDT | 78.00 | 0.34 | 0.30 | 0.35 | +0.08 | +30.77% | 207 | 318 | 20.90% |
USO240522C00079000 | 2024-05-17 3:58PM EDT | 79.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 786 | 504 | 21.39% |
USO240522C00080000 | 2024-05-17 3:48PM EDT | 80.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 19 | 18 | 22.85% |
USO240522C00081000 | 2024-05-16 2:54PM EDT | 81.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 6 | 4 | 39.55% |
USO240522C00082000 | 2024-05-17 2:14PM EDT | 82.00 | 0.01 | 0.00 | 0.13 | -0.04 | -80.00% | 3 | 76 | 38.48% |
USO240522C00083000 | 2024-05-17 12:53PM EDT | 83.00 | 0.09 | 0.00 | 0.25 | +0.04 | +80.00% | 2 | 7 | 51.95% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
USO240522P00069000 | 2024-05-16 10:15AM EDT | 69.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 4 | 10 | 59.38% |
USO240522P00070000 | 2024-05-16 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 53.13% |
USO240522P00071000 | 2024-05-17 3:40PM EDT | 71.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 15 | 467 | 38.67% |
USO240522P00072000 | 2024-05-17 1:29PM EDT | 72.00 | 0.10 | 0.00 | 0.20 | +0.04 | +66.67% | 1 | 18 | 45.51% |
USO240522P00073000 | 2024-05-17 3:33PM EDT | 73.00 | 0.05 | 0.01 | 0.10 | -0.11 | -68.75% | 26 | 91 | 32.03% |
USO240522P00074000 | 2024-05-17 3:55PM EDT | 74.00 | 0.08 | 0.05 | 0.08 | -0.13 | -61.90% | 79 | 62 | 24.22% |
USO240522P00075000 | 2024-05-17 3:55PM EDT | 75.00 | 0.17 | 0.13 | 0.18 | -0.21 | -55.26% | 106 | 43 | 22.85% |
USO240522P00076000 | 2024-05-17 3:58PM EDT | 76.00 | 0.32 | 0.31 | 0.33 | -0.41 | -56.16% | 221 | 69 | 19.92% |
USO240522P00077000 | 2024-05-17 3:36PM EDT | 77.00 | 0.70 | 0.67 | 0.74 | -0.66 | -48.53% | 61 | 25 | 20.17% |
USO240522P00078000 | 2024-05-17 3:37PM EDT | 78.00 | 1.30 | 1.25 | 1.38 | -1.09 | -45.61% | 504 | 49 | 20.90% |
USO240522P00081000 | 2024-05-10 3:38PM EDT | 81.00 | 6.08 | 2.26 | 5.70 | 0.00 | - | - | 1 | 89.55% |