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 |
---|---|---|---|---|---|---|---|---|---|---|
VZ240712C00035000 | 2024-06-12 10:46AM EDT | 2024-07-12 | 5.40 | 4.25 | 8.40 | 0.00 | - | - | 1 | 51.56% |
VZ240719C00035000 | 2024-06-28 2:39PM EDT | 2024-07-19 | 6.34 | 4.15 | 8.40 | +0.13 | +2.09% | 4 | 206 | 127.59% |
VZ240726C00035000 | 2024-06-28 3:48PM EDT | 2024-07-26 | 6.43 | 4.25 | 8.40 | +0.25 | +4.05% | 31 | 857 | 110.50% |
VZ240816C00035000 | 2024-06-28 10:46AM EDT | 2024-08-16 | 6.50 | 4.15 | 8.40 | +1.31 | +25.24% | 1 | 1 | 83.52% |
VZ240920C00035000 | 2024-06-28 9:55AM EDT | 2024-09-20 | 6.25 | 4.45 | 6.70 | +0.49 | +8.51% | 6 | 411 | 32.81% |
VZ241018C00035000 | 2024-06-27 11:00AM EDT | 2024-10-18 | 5.90 | 6.20 | 6.60 | 0.00 | - | 61 | 211 | 26.27% |
VZ241220C00035000 | 2024-06-20 1:04PM EDT | 2024-12-20 | 5.77 | 6.40 | 7.55 | 0.00 | - | - | 1 | 34.35% |
VZ250117C00035000 | 2024-06-28 3:27PM EDT | 2025-01-17 | 6.52 | 6.40 | 6.90 | +0.42 | +6.89% | 16 | 12,637 | 23.98% |
VZ250321C00035000 | 2024-06-27 10:36AM EDT | 2025-03-21 | 6.30 | 6.60 | 8.80 | 0.00 | - | 1 | 111 | 39.40% |
VZ250620C00035000 | 2024-06-28 3:10PM EDT | 2025-06-20 | 6.83 | 6.65 | 7.40 | 0.00 | - | 54 | 3,859 | 22.75% |
VZ260116C00035000 | 2024-06-28 3:41PM EDT | 2026-01-16 | 7.24 | 7.05 | 7.60 | +0.34 | +4.93% | 13 | 6,774 | 19.41% |
VZ261218C00035000 | 2024-06-26 11:31AM EDT | 2026-12-18 | 7.52 | 5.10 | 8.10 | 0.00 | - | 5 | 96 | 17.95% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
VZ240705P00035000 | 2024-06-27 2:36PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.75 | 0.00 | - | 337 | 549 | 106.54% |
VZ240712P00035000 | 2024-06-26 10:33AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 319 | 42.58% |
VZ240719P00035000 | 2024-06-28 2:32PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 54 | 4,306 | 34.77% |
VZ240726P00035000 | 2024-06-28 3:55PM EDT | 2024-07-26 | 0.08 | 0.01 | 0.09 | +0.06 | +300.00% | 104 | 19 | 36.91% |
VZ240802P00035000 | 2024-06-27 10:22AM EDT | 2024-08-02 | 0.09 | 0.02 | 1.34 | 0.00 | - | 8 | 16 | 58.40% |
VZ240816P00035000 | 2024-06-27 3:28PM EDT | 2024-08-16 | 0.11 | 0.07 | 0.11 | 0.00 | - | 34 | 69 | 29.20% |
VZ240920P00035000 | 2024-06-27 3:38PM EDT | 2024-09-20 | 0.20 | 0.14 | 0.18 | 0.00 | - | 6 | 5,661 | 25.05% |
VZ241018P00035000 | 2024-06-28 12:54PM EDT | 2024-10-18 | 0.25 | 0.07 | 0.30 | -0.07 | -21.87% | 2 | 1,708 | 24.90% |
VZ241220P00035000 | 2024-06-27 2:06PM EDT | 2024-12-20 | 0.57 | 0.09 | 0.54 | 0.00 | - | 1 | 571 | 24.02% |
VZ250117P00035000 | 2024-06-28 3:20PM EDT | 2025-01-17 | 0.66 | 0.54 | 0.80 | -0.10 | -13.16% | 28 | 14,269 | 25.83% |
VZ250321P00035000 | 2024-06-28 1:04PM EDT | 2025-03-21 | 0.83 | 0.83 | 1.03 | -0.08 | -8.79% | 51 | 1,378 | 25.05% |
VZ250620P00035000 | 2024-06-28 1:15PM EDT | 2025-06-20 | 1.22 | 1.20 | 1.42 | -0.17 | -12.23% | 5 | 3,594 | 25.00% |
VZ260116P00035000 | 2024-06-25 12:57PM EDT | 2026-01-16 | 2.23 | 2.05 | 2.55 | -0.05 | -2.19% | 1 | 8,783 | 26.95% |
VZ261218P00035000 | 2024-06-26 12:33PM EDT | 2026-12-18 | 3.29 | 2.01 | 3.40 | 0.00 | - | 1 | 17 | 25.37% |