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 |
---|---|---|---|---|---|---|---|---|---|---|
VZ240816C00033000 | 2024-06-26 10:10AM EDT | 33.00 | 8.15 | 7.40 | 9.80 | 0.00 | - | - | 1 | 81.01% |
VZ240816C00035000 | 2024-06-28 10:46AM EDT | 35.00 | 6.50 | 6.15 | 6.70 | 0.00 | - | 1 | 2 | 35.94% |
VZ240816C00037000 | 2024-06-21 1:28PM EDT | 37.00 | 3.15 | 2.87 | 4.70 | 0.00 | - | 18 | 5 | 26.76% |
VZ240816C00038000 | 2024-06-28 9:41AM EDT | 38.00 | 3.19 | 3.45 | 3.65 | 0.00 | - | 20 | 15 | 20.41% |
VZ240816C00039000 | 2024-07-01 9:52AM EDT | 39.00 | 3.00 | 2.55 | 2.76 | +0.59 | +24.48% | 2 | 845 | 19.04% |
VZ240816C00040000 | 2024-07-01 9:40AM EDT | 40.00 | 2.00 | 1.85 | 1.91 | +0.19 | +10.50% | 5 | 518 | 17.09% |
VZ240816C00041000 | 2024-07-01 10:09AM EDT | 41.00 | 1.42 | 1.23 | 1.30 | +0.28 | +24.56% | 16 | 3,009 | 17.60% |
VZ240816C00042000 | 2024-07-01 10:19AM EDT | 42.00 | 0.83 | 0.79 | 0.83 | +0.13 | +18.57% | 75 | 1,402 | 17.87% |
VZ240816C00043000 | 2024-07-01 10:39AM EDT | 43.00 | 0.48 | 0.47 | 0.50 | +0.06 | +14.29% | 152 | 1,482 | 18.12% |
VZ240816C00044000 | 2024-07-01 10:33AM EDT | 44.00 | 0.26 | 0.25 | 0.29 | +0.02 | +8.33% | 41 | 1,726 | 18.46% |
VZ240816C00045000 | 2024-07-01 10:32AM EDT | 45.00 | 0.15 | 0.14 | 0.18 | +0.03 | +25.00% | 45 | 567 | 19.39% |
VZ240816C00046000 | 2024-07-01 9:59AM EDT | 46.00 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 4 | 74 | 20.22% |
VZ240816C00047000 | 2024-06-28 10:22AM EDT | 47.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 24 | 194 | 30.32% |
VZ240816C00048000 | 2024-06-27 3:36PM EDT | 48.00 | 0.03 | 0.01 | 1.23 | 0.00 | - | - | 153 | 56.15% |
VZ240816C00050000 | 2024-07-01 9:45AM EDT | 50.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 63 | 25.39% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
VZ240816P00034000 | 2024-06-25 2:18PM EDT | 34.00 | 0.08 | 0.06 | 0.19 | 0.00 | - | 11 | 27 | 39.36% |
VZ240816P00035000 | 2024-06-27 3:28PM EDT | 35.00 | 0.11 | 0.01 | 0.24 | 0.00 | - | 34 | 69 | 37.01% |
VZ240816P00036000 | 2024-06-27 3:16PM EDT | 36.00 | 0.16 | 0.10 | 0.14 | 0.00 | - | 266 | 433 | 28.03% |
VZ240816P00037000 | 2024-07-01 9:34AM EDT | 37.00 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 10 | 579 | 25.88% |
VZ240816P00038000 | 2024-07-01 9:40AM EDT | 38.00 | 0.25 | 0.27 | 0.30 | -0.07 | -21.87% | 3 | 595 | 24.76% |
VZ240816P00039000 | 2024-06-28 3:37PM EDT | 39.00 | 0.39 | 0.45 | 0.47 | -0.14 | -26.42% | 1 | 1,925 | 23.78% |
VZ240816P00040000 | 2024-07-01 10:34AM EDT | 40.00 | 0.73 | 0.73 | 0.75 | -0.09 | -10.98% | 100 | 2,312 | 23.44% |
VZ240816P00041000 | 2024-07-01 10:02AM EDT | 41.00 | 1.03 | 1.13 | 1.17 | -0.26 | -20.16% | 28 | 1,277 | 23.71% |
VZ240816P00042000 | 2024-06-28 1:42PM EDT | 42.00 | 1.66 | 1.68 | 1.73 | -0.14 | -7.78% | 9 | 105 | 24.41% |
VZ240816P00045000 | 2024-06-25 10:35AM EDT | 45.00 | 4.20 | 3.95 | 4.25 | 0.00 | - | - | 2 | 32.76% |
VZ240816P00050000 | 2024-06-28 12:38PM EDT | 50.00 | 9.02 | 7.80 | 9.20 | 0.00 | - | 4 | 4 | 51.47% |