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 |
---|---|---|---|---|---|---|---|---|---|---|
VLO240705C00145000 | 2024-06-28 2:01PM EDT | 2024-07-05 | 10.97 | 10.30 | 13.25 | +3.77 | +52.36% | 2 | 12 | 65.72% |
VLO240712C00145000 | 2024-06-20 3:55PM EDT | 2024-07-12 | 9.98 | 11.95 | 13.75 | 0.00 | - | 1 | 5 | 52.36% |
VLO240719C00145000 | 2024-06-25 1:14PM EDT | 2024-07-19 | 9.02 | 12.45 | 13.40 | 0.00 | - | 5 | 236 | 39.43% |
VLO240726C00145000 | 2024-06-11 11:40AM EDT | 2024-07-26 | 12.48 | 13.30 | 14.05 | 0.00 | - | - | 28 | 39.38% |
VLO240802C00145000 | 2024-06-21 12:28PM EDT | 2024-08-02 | 10.40 | 13.40 | 15.75 | 0.00 | - | 38 | 123 | 46.33% |
VLO240816C00145000 | 2024-06-28 12:52PM EDT | 2024-08-16 | 14.60 | 13.55 | 15.10 | +2.50 | +20.66% | 8 | 285 | 35.68% |
VLO240920C00145000 | 2024-06-27 1:30PM EDT | 2024-09-20 | 14.70 | 16.05 | 17.25 | 0.00 | - | 17 | 108 | 35.80% |
VLO241220C00145000 | 2024-06-26 3:09PM EDT | 2024-12-20 | 19.00 | 19.60 | 21.60 | 0.00 | - | 7 | 212 | 36.07% |
VLO250117C00145000 | 2024-06-27 9:37AM EDT | 2025-01-17 | 21.65 | 21.65 | 22.25 | 0.00 | - | 2 | 1,799 | 35.02% |
VLO250321C00145000 | 2024-06-10 1:44PM EDT | 2025-03-21 | 23.70 | 23.30 | 24.85 | 0.00 | - | - | 1 | 35.90% |
VLO250620C00145000 | 2024-06-17 10:35AM EDT | 2025-06-20 | 23.53 | 26.40 | 28.00 | 0.00 | - | 3 | 56 | 36.51% |
VLO251219C00145000 | 2024-05-14 10:52AM EDT | 2025-12-19 | 30.35 | 27.45 | 28.55 | 0.00 | - | 1 | 60 | 30.49% |
VLO260116C00145000 | 2024-06-17 9:36AM EDT | 2026-01-16 | 28.02 | 31.55 | 34.45 | 0.00 | - | 1 | 41 | 37.92% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
VLO240705P00145000 | 2024-06-28 3:41PM EDT | 2024-07-05 | 0.14 | 0.06 | 0.16 | -0.10 | -41.67% | 18 | 103 | 34.77% |
VLO240712P00145000 | 2024-06-28 3:45PM EDT | 2024-07-12 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 36 | 107 | 31.37% |
VLO240719P00145000 | 2024-06-28 2:57PM EDT | 2024-07-19 | 0.91 | 0.73 | 0.81 | -0.22 | -19.47% | 161 | 713 | 30.52% |
VLO240726P00145000 | 2024-06-28 11:14AM EDT | 2024-07-26 | 1.57 | 1.10 | 1.59 | -0.38 | -19.49% | 1 | 98 | 33.72% |
VLO240802P00145000 | 2024-06-28 12:50PM EDT | 2024-08-02 | 1.72 | 1.36 | 2.41 | -0.62 | -26.50% | 12 | 23 | 36.06% |
VLO240816P00145000 | 2024-06-28 2:48PM EDT | 2024-08-16 | 2.49 | 2.48 | 2.77 | -0.86 | -25.67% | 41 | 376 | 32.53% |
VLO240920P00145000 | 2024-06-25 11:33AM EDT | 2024-09-20 | 4.45 | 3.90 | 4.95 | -1.40 | -23.93% | 2 | 270 | 33.72% |
VLO241220P00145000 | 2024-06-28 3:19PM EDT | 2024-12-20 | 7.75 | 7.25 | 7.50 | -0.60 | -7.19% | 4 | 228 | 30.09% |
VLO250117P00145000 | 2024-06-27 10:58AM EDT | 2025-01-17 | 8.45 | 7.40 | 9.25 | 0.00 | - | 2 | 484 | 32.11% |
VLO250321P00145000 | 2024-06-28 1:06PM EDT | 2025-03-21 | 9.90 | 9.80 | 10.10 | -1.05 | -9.59% | 1 | 14 | 29.81% |
VLO250620P00145000 | 2024-06-24 9:51AM EDT | 2025-06-20 | 13.72 | 11.80 | 13.60 | 0.00 | - | 3 | 239 | 31.91% |
VLO251219P00145000 | 2024-04-04 9:43AM EDT | 2025-12-19 | 11.80 | 16.50 | 17.35 | 0.00 | - | 1 | 42 | 31.32% |
VLO260116P00145000 | 2024-06-17 12:15PM EDT | 2026-01-16 | 18.95 | 15.70 | 17.80 | 0.00 | - | 2 | 38 | 31.16% |