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 |
---|---|---|---|---|---|---|---|---|---|---|
VZ240802C00037000 | 2024-06-24 9:56AM EDT | 37.00 | 3.70 | 4.05 | 5.10 | 0.00 | - | 1 | 18 | 51.07% |
VZ240802C00038000 | 2024-06-24 3:25PM EDT | 38.00 | 3.17 | 2.98 | 3.25 | 0.00 | - | 2 | 7 | 21.29% |
VZ240802C00039000 | 2024-06-20 12:05PM EDT | 39.00 | 1.80 | 1.51 | 2.47 | 0.00 | - | 3 | 38 | 22.22% |
VZ240802C00040000 | 2024-06-25 1:43PM EDT | 40.00 | 1.44 | 1.47 | 1.74 | -0.11 | -7.10% | 4 | 512 | 21.49% |
VZ240802C00041000 | 2024-06-26 1:16PM EDT | 41.00 | 0.90 | 0.91 | 0.96 | -0.06 | -6.25% | 9 | 491 | 17.43% |
VZ240802C00042000 | 2024-06-26 2:01PM EDT | 42.00 | 0.50 | 0.51 | 0.56 | -0.10 | -16.67% | 28 | 1,907 | 17.80% |
VZ240802C00043000 | 2024-06-26 11:55AM EDT | 43.00 | 0.27 | 0.26 | 0.29 | -0.07 | -20.59% | 5 | 319 | 17.77% |
VZ240802C00044000 | 2024-06-25 11:57AM EDT | 44.00 | 0.17 | 0.13 | 0.16 | +0.04 | +30.77% | 3 | 30 | 18.60% |
VZ240802C00045000 | 2024-06-25 3:20PM EDT | 45.00 | 0.10 | 0.07 | 0.16 | +0.01 | +11.11% | 12 | 97 | 22.66% |
VZ240802C00047000 | 2024-06-25 2:58PM EDT | 47.00 | 0.22 | 0.02 | 0.05 | +0.18 | +450.00% | 1 | 40 | 23.44% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
VZ240802P00033000 | 2024-06-20 1:43PM EDT | 33.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | - | 100 | 56.74% |
VZ240802P00034000 | 2024-06-25 3:00PM EDT | 34.00 | 0.04 | 0.01 | 0.75 | -0.05 | -55.56% | 1 | 5 | 50.93% |
VZ240802P00035000 | 2024-06-25 3:19PM EDT | 35.00 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 8 | 16 | 31.84% |
VZ240802P00036000 | 2024-06-26 10:37AM EDT | 36.00 | 0.10 | 0.09 | 0.12 | -0.20 | -66.67% | 13 | 15 | 28.52% |
VZ240802P00037000 | 2024-06-26 10:18AM EDT | 37.00 | 0.18 | 0.15 | 0.18 | +0.01 | +5.88% | 8 | 103 | 26.56% |
VZ240802P00038000 | 2024-06-26 10:20AM EDT | 38.00 | 0.32 | 0.27 | 0.30 | +0.02 | +6.67% | 1 | 67 | 25.49% |
VZ240802P00039000 | 2024-06-26 10:54AM EDT | 39.00 | 0.52 | 0.47 | 0.51 | +0.05 | +10.64% | 1 | 98 | 25.05% |
VZ240802P00040000 | 2024-06-25 2:45PM EDT | 40.00 | 0.82 | 0.79 | 0.84 | 0.00 | - | 3 | 52 | 25.10% |
VZ240802P00041000 | 2024-06-26 1:21PM EDT | 41.00 | 1.37 | 1.26 | 1.30 | +0.12 | +9.60% | 1 | 42 | 25.34% |
VZ240802P00046000 | 2024-06-25 9:50AM EDT | 46.00 | 5.25 | 5.45 | 5.65 | -1.10 | -17.32% | 1 | 2 | 43.56% |