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 |
---|---|---|---|---|---|---|---|---|---|---|
VLO250321C00115000 | 2024-06-04 10:10AM EDT | 115.00 | 45.40 | 41.40 | 43.75 | 0.00 | - | 2 | 2 | 42.57% |
VLO250321C00120000 | 2024-06-07 3:42PM EDT | 120.00 | 40.90 | 37.85 | 39.70 | 0.00 | - | 2 | 3 | 41.11% |
VLO250321C00130000 | 2024-06-10 11:55AM EDT | 130.00 | 33.35 | 30.55 | 32.45 | 0.00 | - | 2 | 5 | 39.40% |
VLO250321C00140000 | 2024-06-11 12:07PM EDT | 140.00 | 25.65 | 23.25 | 24.50 | 0.00 | - | - | 2 | 34.84% |
VLO250321C00145000 | 2024-06-10 1:44PM EDT | 145.00 | 23.70 | 20.40 | 21.75 | 0.00 | - | - | 1 | 34.67% |
VLO250321C00150000 | 2024-06-20 2:07PM EDT | 150.00 | 19.20 | 18.45 | 19.15 | 0.00 | - | 48 | 39 | 34.35% |
VLO250321C00155000 | 2024-06-25 11:15AM EDT | 155.00 | 14.90 | 15.90 | 16.40 | 0.00 | - | 2 | 9 | 33.33% |
VLO250321C00160000 | 2024-06-21 12:17PM EDT | 160.00 | 13.63 | 13.75 | 14.40 | 0.00 | - | 1 | 12 | 33.34% |
VLO250321C00165000 | 2024-06-12 2:23PM EDT | 165.00 | 10.50 | 11.70 | 12.35 | 0.00 | - | 1 | 4 | 32.86% |
VLO250321C00170000 | 2024-06-21 3:58PM EDT | 170.00 | 9.59 | 9.95 | 10.60 | 0.00 | - | 1 | 6 | 32.56% |
VLO250321C00175000 | 2024-06-11 10:19AM EDT | 175.00 | 9.55 | 8.50 | 9.25 | 0.00 | - | 5 | 6 | 32.69% |
VLO250321C00180000 | 2024-06-21 9:51AM EDT | 180.00 | 7.60 | 7.10 | 7.70 | 0.00 | - | 14 | 20 | 32.06% |
VLO250321C00185000 | 2024-06-13 11:37AM EDT | 185.00 | 5.85 | 6.00 | 6.45 | 0.00 | - | 29 | 38 | 31.68% |
VLO250321C00190000 | 2024-06-13 10:58AM EDT | 190.00 | 5.00 | 5.10 | 5.50 | 0.00 | - | 22 | 18 | 31.65% |
VLO250321C00195000 | 2024-05-31 12:15PM EDT | 195.00 | 5.80 | 4.20 | 4.60 | 0.00 | - | 3 | 3 | 31.41% |
VLO250321C00200000 | 2024-06-25 3:26PM EDT | 200.00 | 3.75 | 3.50 | 3.85 | 0.00 | - | 1 | 3 | 31.25% |
VLO250321C00240000 | 2024-06-03 2:08PM EDT | 240.00 | 1.12 | 0.27 | 2.78 | 0.00 | - | 20 | 21 | 39.69% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
VLO250321P00090000 | 2024-05-30 3:54PM EDT | 90.00 | 1.06 | 0.00 | 2.90 | 0.00 | - | 2 | 2 | 51.60% |
VLO250321P00100000 | 2024-06-12 3:41PM EDT | 100.00 | 1.88 | 1.25 | 2.60 | 0.00 | - | 5 | 6 | 41.98% |
VLO250321P00105000 | 2024-05-29 11:05AM EDT | 105.00 | 1.93 | 1.71 | 2.89 | 0.00 | - | 1 | 5 | 39.51% |
VLO250321P00110000 | 2024-05-30 3:49PM EDT | 110.00 | 3.00 | 2.27 | 3.20 | 0.00 | - | 1 | 2 | 37.04% |
VLO250321P00115000 | 2024-06-25 3:45PM EDT | 115.00 | 3.03 | 2.97 | 3.35 | 0.00 | - | 1 | 5 | 33.92% |
VLO250321P00120000 | 2024-06-03 3:09PM EDT | 120.00 | 4.34 | 3.80 | 4.20 | 0.00 | - | 1 | 3 | 33.06% |
VLO250321P00125000 | 2024-06-03 3:46PM EDT | 125.00 | 5.45 | 4.90 | 5.30 | 0.00 | - | 2 | 20 | 32.48% |
VLO250321P00130000 | 2024-06-10 10:16AM EDT | 130.00 | 6.15 | 6.15 | 6.55 | 0.00 | - | 8 | 39 | 31.79% |
VLO250321P00135000 | 2024-06-12 2:17PM EDT | 135.00 | 9.10 | 7.55 | 7.90 | 0.00 | - | 120 | 123 | 30.87% |
VLO250321P00140000 | 2024-06-26 10:34AM EDT | 140.00 | 9.30 | 9.25 | 9.65 | -0.40 | -4.12% | 2 | 152 | 30.39% |
VLO250321P00145000 | 2024-06-06 2:16PM EDT | 145.00 | 10.95 | 10.65 | 11.50 | 0.00 | - | 5 | 14 | 29.62% |
VLO250321P00150000 | 2024-05-22 1:00PM EDT | 150.00 | 10.15 | 13.45 | 16.00 | 0.00 | - | - | 16 | 33.56% |
VLO250321P00155000 | 2024-06-04 12:25PM EDT | 155.00 | 15.09 | 15.65 | 16.25 | 0.00 | - | 3 | 3 | 28.72% |
VLO250321P00160000 | 2024-06-20 11:45AM EDT | 160.00 | 18.75 | 18.35 | 19.25 | 0.00 | - | 1 | 4 | 28.75% |