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 |
---|---|---|---|---|---|---|---|---|---|---|
X240510C00042000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 53.13% |
X240517C00042000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.21 | 0.04 | 0.15 | 0.00 | - | 345 | 11,486 | 47.85% |
X240524C00042000 | 2024-05-09 3:08PM EDT | 2024-05-24 | 0.11 | 0.04 | 0.26 | +0.10 | +1,000.00% | 14 | 33 | 42.29% |
X240531C00042000 | 2024-05-01 1:05PM EDT | 2024-05-31 | 0.23 | 0.08 | 0.29 | 0.00 | - | 6 | 13 | 36.52% |
X240607C00042000 | 2024-05-03 10:37AM EDT | 2024-06-07 | 0.30 | 0.00 | 1.72 | 0.00 | - | 50 | 54 | 71.44% |
X240621C00042000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 0.45 | 0.38 | 0.56 | -0.01 | -2.17% | 65 | 7,019 | 33.79% |
X240719C00042000 | 2024-05-09 10:10AM EDT | 2024-07-19 | 1.25 | 0.00 | 1.14 | +0.06 | +5.04% | 1 | 2,298 | 36.72% |
X241018C00042000 | 2024-05-08 3:43PM EDT | 2024-10-18 | 2.61 | 2.42 | 2.70 | 0.00 | - | 4 | 12 | 40.65% |
X250117C00042000 | 2024-05-06 3:02PM EDT | 2025-01-17 | 4.03 | 3.95 | 4.35 | 0.00 | - | 3 | 961 | 45.65% |
X250620C00042000 | 2024-04-30 9:54AM EDT | 2025-06-20 | 4.15 | 4.85 | 5.55 | 0.00 | - | 3 | 113 | 43.46% |
X251219C00042000 | 2024-05-07 10:29AM EDT | 2025-12-19 | 6.05 | 5.20 | 6.35 | 0.00 | - | 5 | 1,379 | 40.27% |
X260116C00042000 | 2024-05-09 10:10AM EDT | 2026-01-16 | 6.50 | 5.45 | 6.65 | +0.62 | +10.54% | 5 | 396 | 40.86% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
X240510P00042000 | 2024-04-18 11:02AM EDT | 2024-05-10 | 2.99 | 2.68 | 5.90 | 0.00 | - | 1 | 0 | 152.54% |
X240517P00042000 | 2024-05-01 10:40AM EDT | 2024-05-17 | 5.25 | 2.12 | 6.00 | 0.00 | - | 1 | 14 | 57.81% |
X240524P00042000 | 2024-04-23 3:49PM EDT | 2024-05-24 | 4.48 | 2.11 | 5.55 | 0.00 | - | 2 | 2 | 99.46% |
X240531P00042000 | 2024-04-11 11:05AM EDT | 2024-05-31 | 2.00 | 2.19 | 5.75 | 0.00 | - | - | 30 | 88.48% |
X240621P00042000 | 2024-04-24 1:04PM EDT | 2024-06-21 | 5.45 | 2.73 | 5.80 | 0.00 | - | 2 | 136 | 64.97% |
X240719P00042000 | 2024-04-29 9:41AM EDT | 2024-07-19 | 5.40 | 4.35 | 4.65 | 0.00 | - | 26 | 296 | 32.13% |
X241018P00042000 | 2024-05-02 9:31AM EDT | 2024-10-18 | 5.85 | 5.45 | 6.90 | 0.00 | - | 100 | 160 | 44.85% |
X250117P00042000 | 2024-05-07 1:23PM EDT | 2025-01-17 | 6.80 | 5.35 | 6.95 | 0.00 | - | 46 | 477 | 36.34% |
X250620P00042000 | 2024-05-01 2:51PM EDT | 2025-06-20 | 8.12 | 6.85 | 7.70 | 0.00 | - | 4 | 352 | 33.36% |
X251219P00042000 | 2024-05-01 1:16PM EDT | 2025-12-19 | 8.92 | 5.50 | 8.40 | 0.00 | - | 3 | 28 | 31.37% |
X260116P00042000 | 2024-04-26 10:43AM EDT | 2026-01-16 | 8.18 | 7.50 | 8.20 | 0.00 | - | 10 | 35 | 29.65% |