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 |
---|---|---|---|---|---|---|---|---|---|---|
VZ240705C00041000 | 2024-06-28 3:55PM EDT | 2024-07-05 | 0.46 | 0.48 | 0.51 | +0.15 | +48.39% | 1,592 | 1,642 | 16.60% |
VZ240712C00041000 | 2024-06-28 3:49PM EDT | 2024-07-12 | 0.58 | 0.52 | 0.62 | +0.22 | +61.11% | 872 | 1,419 | 15.28% |
VZ240719C00041000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 0.62 | 0.62 | 0.65 | +0.20 | +47.62% | 1,536 | 12,369 | 13.23% |
VZ240726C00041000 | 2024-06-28 3:40PM EDT | 2024-07-26 | 0.84 | 0.83 | 0.93 | +0.14 | +20.00% | 204 | 851 | 17.70% |
VZ240802C00041000 | 2024-06-28 3:31PM EDT | 2024-08-02 | 0.97 | 0.91 | 1.75 | +0.24 | +32.88% | 259 | 1,025 | 32.03% |
VZ240816C00041000 | 2024-06-28 3:43PM EDT | 2024-08-16 | 1.14 | 1.13 | 1.17 | +0.19 | +20.00% | 1,363 | 1,941 | 17.38% |
VZ241018C00041000 | 2024-06-28 3:14PM EDT | 2024-10-18 | 1.71 | 1.74 | 1.78 | +0.18 | +11.76% | 258 | 6,037 | 18.24% |
VZ241220C00041000 | 2024-06-28 12:35PM EDT | 2024-12-20 | 2.40 | 2.04 | 2.33 | +0.43 | +21.83% | 6 | 1,245 | 19.45% |
VZ250117C00041000 | 2024-06-28 2:59PM EDT | 2025-01-17 | 2.39 | 2.33 | 3.05 | +0.29 | +13.81% | 25 | 574 | 23.96% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
VZ240705P00041000 | 2024-06-28 3:52PM EDT | 2024-07-05 | 0.17 | 0.17 | 0.20 | -0.26 | -60.47% | 622 | 1,405 | 13.48% |
VZ240712P00041000 | 2024-06-28 3:26PM EDT | 2024-07-12 | 0.72 | 0.57 | 0.74 | -0.29 | -28.71% | 77 | 90 | 26.61% |
VZ240719P00041000 | 2024-06-28 3:28PM EDT | 2024-07-19 | 0.79 | 0.76 | 0.81 | -0.27 | -25.47% | 564 | 6,014 | 23.54% |
VZ240726P00041000 | 2024-06-28 3:40PM EDT | 2024-07-26 | 1.15 | 0.89 | 1.17 | -0.35 | -23.33% | 127 | 64 | 28.32% |
VZ240802P00041000 | 2024-06-28 3:21PM EDT | 2024-08-02 | 1.20 | 1.00 | 1.25 | -0.24 | -16.67% | 51 | 44 | 26.91% |
VZ240816P00041000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 1.29 | 1.25 | 1.29 | -0.35 | -21.34% | 272 | 1,221 | 23.41% |
VZ241018P00041000 | 2024-06-27 3:19PM EDT | 2024-10-18 | 2.16 | 1.88 | 1.91 | 0.00 | - | 23 | 1,102 | 22.34% |
VZ241220P00041000 | 2024-06-27 3:42PM EDT | 2024-12-20 | 2.56 | 1.00 | 2.36 | 0.00 | - | 7 | 10 | 21.85% |
VZ250117P00041000 | 2024-06-28 2:35PM EDT | 2025-01-17 | 2.60 | 1.50 | 2.66 | -0.25 | -8.77% | 3 | 215 | 22.75% |