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 |
---|---|---|---|---|---|---|---|---|---|---|
XHB240419C00075000 | 2024-04-15 9:30AM EDT | 75.00 | 30.00 | 23.25 | 28.10 | 0.00 | - | 3 | 7 | 336.04% |
XHB240419C00080000 | 2024-04-15 10:10AM EDT | 80.00 | 23.93 | 18.65 | 23.50 | 0.00 | - | 1 | 7 | 158.59% |
XHB240419C00083000 | 2024-03-15 11:49AM EDT | 83.00 | 22.42 | 19.15 | 23.50 | 0.00 | - | - | 3 | 303.52% |
XHB240419C00084000 | 2024-03-07 1:36PM EDT | 84.00 | 22.55 | 22.30 | 26.85 | 0.00 | - | 3 | 2 | 443.65% |
XHB240419C00085000 | 2024-04-02 10:23AM EDT | 85.00 | 22.55 | 13.70 | 18.30 | 0.00 | - | 9 | 11 | 116.41% |
XHB240419C00086000 | 2024-03-07 11:41AM EDT | 86.00 | 20.62 | 20.20 | 24.90 | 0.00 | - | 3 | 3 | 415.72% |
XHB240419C00087000 | 2024-04-16 12:54PM EDT | 87.00 | 14.77 | 11.70 | 16.35 | 0.00 | - | 1 | 3 | 105.86% |
XHB240419C00088000 | 2024-03-27 1:59PM EDT | 88.00 | 22.33 | 10.65 | 15.25 | 0.00 | - | 1 | 1 | 91.80% |
XHB240419C00089000 | 2024-04-04 12:50PM EDT | 89.00 | 20.43 | 9.70 | 14.30 | 0.00 | - | 1 | 1 | 90.43% |
XHB240419C00090000 | 2024-04-17 3:45PM EDT | 90.00 | 10.92 | 8.45 | 13.20 | -0.68 | -5.86% | 3 | 73 | 62.11% |
XHB240419C00091000 | 2024-04-01 11:08AM EDT | 91.00 | 20.43 | 7.65 | 12.35 | 0.00 | - | 1 | 12 | 77.54% |
XHB240419C00092000 | 2024-03-18 11:52AM EDT | 92.00 | 13.60 | 6.80 | 11.50 | 0.00 | - | 1 | 12 | 81.35% |
XHB240419C00093000 | 2024-04-17 11:58AM EDT | 93.00 | 8.12 | 5.55 | 10.25 | -9.02 | -52.63% | 1 | 3 | 56.06% |
XHB240419C00094000 | 2024-03-26 11:52AM EDT | 94.00 | 16.25 | 4.75 | 9.60 | 0.00 | - | 1 | 3 | 68.36% |
XHB240419C00095000 | 2024-04-16 3:12PM EDT | 95.00 | 7.40 | 3.80 | 8.20 | +0.44 | +6.32% | 4 | 147 | 51.27% |
XHB240419C00096000 | 2024-04-08 12:30PM EDT | 96.00 | 13.00 | 2.55 | 7.35 | 0.00 | - | 10 | 2 | 128.47% |
XHB240419C00097000 | 2024-04-15 1:40PM EDT | 97.00 | 6.23 | 1.90 | 6.75 | 0.00 | - | 2 | 5 | 51.86% |
XHB240419C00098000 | 2024-04-15 11:18AM EDT | 98.00 | 5.89 | 1.05 | 6.00 | 0.00 | - | 55 | 1,530 | 50.20% |
XHB240419C00099000 | 2024-04-16 9:34AM EDT | 99.00 | 3.35 | 0.10 | 5.00 | 0.00 | - | 1 | 25 | 112.11% |
XHB240419C00099500 | 2024-04-10 9:30AM EDT | 99.50 | 5.80 | 0.20 | 5.00 | 0.00 | - | 10 | 0 | 52.25% |
XHB240419C00100000 | 2024-04-17 3:49PM EDT | 100.00 | 1.72 | 0.35 | 4.90 | -0.66 | -27.73% | 57 | 164 | 60.94% |
XHB240419C00101000 | 2024-04-17 3:58PM EDT | 101.00 | 0.98 | 0.02 | 4.10 | -1.79 | -64.62% | 106 | 281 | 59.42% |
XHB240419C00102000 | 2024-04-17 12:44PM EDT | 102.00 | 0.54 | 0.25 | 3.40 | -0.71 | -56.80% | 64 | 243 | 65.04% |
XHB240419C00103000 | 2024-04-16 12:29PM EDT | 103.00 | 0.34 | 0.00 | 4.55 | -0.45 | -56.96% | 1 | 351 | 88.62% |
XHB240419C00104000 | 2024-04-17 2:47PM EDT | 104.00 | 0.24 | 0.01 | 4.90 | -0.14 | -36.84% | 35 | 294 | 104.10% |
XHB240419C00105000 | 2024-04-17 3:52PM EDT | 105.00 | 0.06 | 0.00 | 4.80 | -0.14 | -70.00% | 16 | 624 | 112.26% |
XHB240419C00106000 | 2024-04-17 12:44PM EDT | 106.00 | 0.06 | 0.00 | 4.80 | -0.04 | -40.00% | 11 | 511 | 121.48% |
XHB240419C00107000 | 2024-04-17 3:25PM EDT | 107.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 1,220 | 130.37% |
XHB240419C00108000 | 2024-04-16 11:39AM EDT | 108.00 | 0.06 | 0.00 | 4.45 | 0.00 | - | 12 | 388 | 133.40% |
XHB240419C00109000 | 2024-04-16 10:21AM EDT | 109.00 | 0.01 | 0.00 | 3.10 | 0.00 | - | 8 | 2,151 | 119.24% |
XHB240419C00110000 | 2024-04-17 9:44AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,152 | 39.84% |
XHB240419C00111000 | 2024-04-15 3:29PM EDT | 111.00 | 0.03 | 0.00 | 4.45 | 0.00 | - | 5 | 641 | 156.93% |
XHB240419C00112000 | 2024-04-15 9:42AM EDT | 112.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,415 | 46.88% |
XHB240419C00113000 | 2024-04-16 10:12AM EDT | 113.00 | 0.03 | 0.00 | 4.45 | 0.00 | - | 2 | 234 | 171.48% |
XHB240419C00114000 | 2024-04-16 11:18AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 94 | 50.00% |
XHB240419C00115000 | 2024-04-16 10:14AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,148 | 64.06% |
XHB240419C00116000 | 2024-04-15 9:48AM EDT | 116.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 67.97% |
XHB240419C00117000 | 2024-04-09 3:48PM EDT | 117.00 | 0.07 | 0.00 | 4.45 | 0.00 | - | 5 | 63 | 198.54% |
XHB240419C00120000 | 2024-04-08 12:13PM EDT | 120.00 | 0.04 | 0.00 | 0.48 | 0.00 | - | 1 | 1,640 | 116.80% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XHB240419P00075000 | 2024-04-03 11:17AM EDT | 75.00 | 0.06 | 0.00 | 4.45 | 0.00 | - | 1 | 21 | 331.15% |
XHB240419P00080000 | 2024-02-22 11:29AM EDT | 80.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 124.22% |
XHB240419P00082000 | 2024-03-25 1:07PM EDT | 82.00 | 0.06 | 0.00 | 4.45 | 0.00 | - | 3 | 13 | 259.18% |
XHB240419P00084000 | 2024-04-12 12:56PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 500 | 71.88% |
XHB240419P00085000 | 2024-04-11 3:49PM EDT | 85.00 | 0.01 | 0.00 | 4.45 | 0.00 | - | 75 | 79 | 229.15% |
XHB240419P00086000 | 2024-04-15 12:10PM EDT | 86.00 | 0.01 | 0.00 | 4.45 | 0.00 | - | 150 | 514 | 219.19% |
XHB240419P00087000 | 2024-04-10 9:53AM EDT | 87.00 | 0.03 | 0.00 | 4.45 | 0.00 | - | 1 | 1 | 209.28% |
XHB240419P00088000 | 2024-04-17 9:44AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2 | 6 | 56.25% |
XHB240419P00089000 | 2024-04-17 3:42PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 31 | 51.56% |
XHB240419P00090000 | 2024-04-17 3:44PM EDT | 90.00 | 0.01 | 0.00 | 4.80 | -0.02 | -66.67% | 376 | 5,026 | 185.84% |
XHB240419P00091000 | 2024-04-10 9:53AM EDT | 91.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 58.01% |
XHB240419P00092000 | 2024-04-15 1:46PM EDT | 92.00 | 0.07 | 0.00 | 4.45 | 0.00 | - | 2 | 566 | 159.28% |
XHB240419P00093000 | 2024-04-08 9:30AM EDT | 93.00 | 0.13 | 0.00 | 4.45 | 0.00 | - | 5 | 20 | 149.12% |
XHB240419P00094000 | 2024-04-15 3:26PM EDT | 94.00 | 0.11 | 0.00 | 4.45 | 0.00 | - | 3 | 19 | 138.82% |
XHB240419P00095000 | 2024-04-16 10:44AM EDT | 95.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 3 | 163 | 42.19% |
XHB240419P00096000 | 2024-04-17 1:16PM EDT | 96.00 | 0.13 | 0.00 | 4.45 | -0.04 | -23.53% | 5 | 145 | 117.77% |
XHB240419P00097000 | 2024-04-17 11:54AM EDT | 97.00 | 0.17 | 0.04 | 1.19 | -0.14 | -45.16% | 1,751 | 1,454 | 54.49% |
XHB240419P00098000 | 2024-04-17 11:23AM EDT | 98.00 | 0.28 | 0.00 | 0.50 | +0.03 | +12.00% | 10 | 1,638 | 41.65% |
XHB240419P00099000 | 2024-04-17 3:17PM EDT | 99.00 | 0.43 | 0.00 | 2.48 | -0.10 | -18.87% | 99 | 1,627 | 55.52% |
XHB240419P00099500 | 2024-04-17 1:30PM EDT | 99.50 | 0.57 | 0.03 | 2.97 | -0.08 | -12.31% | 62 | 4 | 57.37% |
XHB240419P00100000 | 2024-04-17 3:59PM EDT | 100.00 | 0.72 | 0.26 | 1.22 | +0.09 | +14.29% | 1,782 | 2,153 | 43.51% |
XHB240419P00101000 | 2024-04-17 3:57PM EDT | 101.00 | 1.13 | 0.10 | 1.83 | +0.10 | +9.71% | 30 | 854 | 47.07% |
XHB240419P00102000 | 2024-04-17 1:54PM EDT | 102.00 | 1.60 | 0.31 | 4.35 | +0.30 | +23.08% | 23 | 249 | 101.17% |
XHB240419P00103000 | 2024-04-17 1:05PM EDT | 103.00 | 2.55 | 0.27 | 5.00 | +0.56 | +28.14% | 12 | 2,244 | 102.78% |
XHB240419P00104000 | 2024-04-17 3:17PM EDT | 104.00 | 3.26 | 0.55 | 4.00 | +0.60 | +22.56% | 97 | 1,694 | 53.71% |
XHB240419P00105000 | 2024-04-17 3:52PM EDT | 105.00 | 4.17 | 1.71 | 6.55 | +0.72 | +20.87% | 12 | 2,110 | 110.21% |
XHB240419P00106000 | 2024-04-16 2:31PM EDT | 106.00 | 4.80 | 2.86 | 7.50 | 0.00 | - | 7 | 672 | 117.92% |
XHB240419P00107000 | 2024-04-17 3:34PM EDT | 107.00 | 6.14 | 3.60 | 8.40 | +0.79 | +14.77% | 1,115 | 402 | 123.63% |
XHB240419P00108000 | 2024-04-17 3:01PM EDT | 108.00 | 7.40 | 4.60 | 9.45 | +0.67 | +9.96% | 2,073 | 1,546 | 133.59% |
XHB240419P00109000 | 2024-04-17 2:50PM EDT | 109.00 | 7.75 | 5.60 | 10.45 | +0.43 | +5.87% | 292 | 82 | 141.70% |
XHB240419P00110000 | 2024-04-17 3:23PM EDT | 110.00 | 9.30 | 6.55 | 11.50 | +1.03 | +12.45% | 9 | 2 | 151.12% |
XHB240419P00111000 | 2024-04-17 2:50PM EDT | 111.00 | 9.60 | 7.45 | 12.25 | +1.05 | +12.28% | 180 | 52 | 150.44% |
XHB240419P00112000 | 2024-04-17 1:58PM EDT | 112.00 | 10.85 | 8.45 | 13.40 | +1.85 | +20.56% | 57 | 16 | 162.79% |
XHB240419P00113000 | 2024-04-01 9:42AM EDT | 113.00 | 2.91 | 9.40 | 14.35 | 0.00 | - | 1 | 0 | 168.26% |
XHB240419P00114000 | 2024-04-01 9:42AM EDT | 114.00 | 13.40 | 10.45 | 15.25 | +9.86 | +278.53% | 3 | 1 | 171.68% |
XHB240419P00115000 | 2024-04-17 3:01PM EDT | 115.00 | 14.20 | 11.45 | 16.40 | +3.29 | +30.16% | 21 | 6 | 183.74% |
XHB240419P00120000 | 2024-04-02 9:50AM EDT | 120.00 | 12.50 | 16.70 | 21.55 | 0.00 | - | 1 | 0 | 221.19% |