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 |
---|---|---|---|---|---|---|---|---|---|---|
VZ240920C00020000 | 2024-03-28 1:02PM EDT | 20.00 | 22.00 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
VZ240920C00025000 | 2024-04-10 2:46PM EDT | 25.00 | 15.75 | 13.55 | 17.55 | 0.00 | - | 1 | 2 | 97.17% |
VZ240920C00028000 | 2024-04-22 12:36PM EDT | 28.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
VZ240920C00030000 | 2024-06-28 11:33AM EDT | 30.00 | 11.45 | 10.00 | 13.50 | 0.00 | - | 1 | 59 | 90.82% |
VZ240920C00033000 | 2024-06-24 2:38PM EDT | 33.00 | 8.20 | 8.50 | 8.90 | 0.00 | - | 3 | 44 | 38.92% |
VZ240920C00035000 | 2024-07-01 9:43AM EDT | 35.00 | 7.00 | 6.55 | 6.85 | +0.75 | +12.00% | 3 | 411 | 29.88% |
VZ240920C00037000 | 2024-06-28 2:43PM EDT | 37.00 | 4.41 | 4.75 | 5.45 | 0.00 | - | 6 | 3,626 | 34.42% |
VZ240920C00040000 | 2024-07-01 9:51AM EDT | 40.00 | 2.50 | 2.40 | 2.47 | +0.44 | +21.36% | 9 | 5,627 | 20.39% |
VZ240920C00042000 | 2024-07-01 10:07AM EDT | 42.00 | 1.30 | 1.27 | 1.31 | +0.24 | +22.64% | 34 | 10,828 | 19.26% |
VZ240920C00045000 | 2024-07-01 9:56AM EDT | 45.00 | 0.39 | 0.35 | 0.37 | +0.08 | +25.81% | 12 | 10,127 | 18.41% |
VZ240920C00047000 | 2024-06-28 3:11PM EDT | 47.00 | 0.11 | 0.12 | 0.17 | 0.00 | - | 11 | 5,600 | 19.39% |
VZ240920C00050000 | 2024-06-28 11:08AM EDT | 50.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 10 | 1,509 | 21.88% |
VZ240920C00055000 | 2024-06-28 12:25PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 3,923 | 26.95% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
VZ240920P00020000 | 2024-05-14 3:47PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 118 | 57.81% |
VZ240920P00023000 | 2024-06-28 11:19AM EDT | 23.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 194 | 96.48% |
VZ240920P00025000 | 2024-05-30 2:51PM EDT | 25.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 50 | 296 | 85.45% |
VZ240920P00028000 | 2024-05-30 12:24PM EDT | 28.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 64 | 1,112 | 57.32% |
VZ240920P00030000 | 2024-07-01 9:30AM EDT | 30.00 | 0.05 | 0.01 | 0.20 | -0.08 | -61.54% | 10 | 1,846 | 44.73% |
VZ240920P00033000 | 2024-06-28 12:21PM EDT | 33.00 | 0.10 | 0.09 | 0.20 | 0.00 | - | 21 | 3,083 | 33.84% |
VZ240920P00035000 | 2024-07-01 9:34AM EDT | 35.00 | 0.14 | 0.11 | 0.15 | -0.06 | -30.00% | 1 | 5,661 | 25.10% |
VZ240920P00037000 | 2024-07-01 9:34AM EDT | 37.00 | 0.28 | 0.24 | 0.30 | -0.05 | -15.15% | 2 | 9,107 | 22.66% |
VZ240920P00040000 | 2024-07-01 9:56AM EDT | 40.00 | 0.85 | 0.85 | 0.90 | -0.21 | -19.81% | 10 | 9,401 | 20.19% |
VZ240920P00042000 | 2024-06-28 3:43PM EDT | 42.00 | 2.09 | 1.73 | 1.79 | 0.00 | - | 94 | 2,935 | 19.73% |
VZ240920P00045000 | 2024-06-28 11:45AM EDT | 45.00 | 4.00 | 2.81 | 4.00 | -0.25 | -5.88% | 5 | 1,398 | 21.66% |
VZ240920P00047000 | 2024-06-24 12:49PM EDT | 47.00 | 6.55 | 5.70 | 6.25 | 0.00 | - | 1 | 717 | 32.30% |
VZ240920P00050000 | 2024-06-10 3:30PM EDT | 50.00 | 9.95 | 8.80 | 8.95 | 0.00 | - | 3 | 19 | 35.06% |
VZ240920P00055000 | 2024-06-27 3:58PM EDT | 55.00 | 14.80 | 13.70 | 14.00 | 0.00 | - | 1 | 7 | 47.71% |