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 |
---|---|---|---|---|---|---|---|---|---|---|
VLO240705C00170000 | 2024-06-28 11:03AM EDT | 2024-07-05 | 0.09 | 0.05 | 0.13 | +0.01 | +12.50% | 1 | 58 | 33.89% |
VLO240712C00170000 | 2024-06-28 11:55AM EDT | 2024-07-12 | 0.36 | 0.34 | 0.46 | +0.11 | +44.00% | 2 | 49 | 31.79% |
VLO240719C00170000 | 2024-06-28 3:38PM EDT | 2024-07-19 | 0.68 | 0.70 | 0.81 | +0.09 | +15.25% | 65 | 1,856 | 30.54% |
VLO240726C00170000 | 2024-06-28 12:42PM EDT | 2024-07-26 | 1.38 | 1.17 | 1.53 | +0.33 | +31.43% | 1 | 28 | 32.97% |
VLO240816C00170000 | 2024-06-28 2:30PM EDT | 2024-08-16 | 2.50 | 2.37 | 2.85 | +0.70 | +38.89% | 123 | 2,108 | 32.41% |
VLO240920C00170000 | 2024-06-28 1:31PM EDT | 2024-09-20 | 4.22 | 3.30 | 4.50 | +0.72 | +20.57% | 14 | 908 | 31.12% |
VLO241220C00170000 | 2024-06-28 3:19PM EDT | 2024-12-20 | 8.10 | 8.40 | 9.80 | +0.75 | +10.20% | 2 | 246 | 34.50% |
VLO250117C00170000 | 2024-06-28 3:48PM EDT | 2025-01-17 | 9.55 | 9.55 | 9.85 | +1.00 | +11.70% | 45 | 563 | 32.15% |
VLO250321C00170000 | 2024-06-28 1:05PM EDT | 2025-03-21 | 11.85 | 11.65 | 12.35 | +2.26 | +23.57% | 2 | 6 | 32.84% |
VLO250620C00170000 | 2024-06-28 3:18PM EDT | 2025-06-20 | 14.42 | 14.75 | 15.65 | +0.42 | +3.00% | 2 | 172 | 33.72% |
VLO251219C00170000 | 2024-06-12 11:37AM EDT | 2025-12-19 | 16.45 | 18.40 | 21.55 | 0.00 | - | 1 | 124 | 35.21% |
VLO260116C00170000 | 2024-06-25 3:14PM EDT | 2026-01-16 | 18.85 | 20.20 | 23.00 | 0.00 | - | 45 | 212 | 36.19% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
VLO240719P00170000 | 2024-06-27 12:32PM EDT | 2024-07-19 | 16.50 | 13.20 | 14.80 | 0.00 | - | 1 | 105 | 38.37% |
VLO240816P00170000 | 2024-06-28 12:26PM EDT | 2024-08-16 | 15.55 | 15.30 | 16.35 | -1.85 | -10.63% | 1 | 1,246 | 33.79% |
VLO240920P00170000 | 2024-06-24 9:51AM EDT | 2024-09-20 | 20.42 | 16.30 | 17.15 | 0.00 | - | 20 | 339 | 28.92% |
VLO241220P00170000 | 2024-06-03 11:12AM EDT | 2024-12-20 | 21.88 | 19.65 | 20.35 | 0.00 | - | 20 | 160 | 28.08% |
VLO250117P00170000 | 2024-06-20 11:12AM EDT | 2025-01-17 | 22.91 | 19.40 | 21.80 | 0.00 | - | 2 | 67 | 29.32% |
VLO250620P00170000 | 2024-03-25 3:48PM EDT | 2025-06-20 | 21.00 | 19.50 | 22.70 | 0.00 | - | 11 | 11 | 23.62% |
VLO251219P00170000 | 2024-05-02 12:31PM EDT | 2025-12-19 | 29.10 | 27.55 | 28.45 | 0.00 | - | 1 | 19 | 26.89% |
VLO260116P00170000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 25.70 | 24.35 | 25.40 | 0.00 | - | 1 | 4 | 22.28% |