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 |
---|---|---|---|---|---|---|---|---|---|---|
XLE240809C00090000 | 2024-07-05 1:52PM EDT | 90.00 | 2.11 | 2.01 | 2.24 | -1.36 | -39.19% | 1 | 3 | 20.68% |
XLE240809C00090500 | 2024-07-05 12:32PM EDT | 90.50 | 1.82 | 1.69 | 2.00 | -1.19 | -39.53% | 3 | 1 | 20.58% |
XLE240809C00091000 | 2024-07-05 2:09PM EDT | 91.00 | 1.58 | 1.48 | 1.59 | -0.96 | -37.80% | 74 | 16 | 18.79% |
XLE240809C00092000 | 2024-07-05 1:23PM EDT | 92.00 | 1.19 | 1.12 | 1.19 | -0.58 | -32.77% | 44 | 57 | 18.46% |
XLE240809C00092500 | 2024-07-05 12:32PM EDT | 92.50 | 1.01 | 0.96 | 1.02 | -0.79 | -43.89% | 12 | 34 | 18.32% |
XLE240809C00093000 | 2024-07-05 2:09PM EDT | 93.00 | 0.85 | 0.75 | 0.86 | -0.85 | -50.00% | 14 | 17 | 18.12% |
XLE240809C00093500 | 2024-07-05 2:10PM EDT | 93.50 | 0.73 | 0.68 | 0.73 | -0.70 | -48.95% | 4 | 10 | 18.02% |
XLE240809C00094000 | 2024-07-05 9:53AM EDT | 94.00 | 0.86 | 0.57 | 1.10 | -0.14 | -14.00% | 2 | 9 | 23.37% |
XLE240809C00094500 | 2024-07-05 12:11PM EDT | 94.50 | 0.55 | 0.44 | 0.51 | -0.44 | -44.44% | 8 | 1 | 17.82% |
XLE240809C00095000 | 2024-07-05 2:03PM EDT | 95.00 | 0.42 | 0.39 | 0.44 | -0.36 | -46.15% | 2 | 10 | 17.97% |
XLE240809C00095500 | 2024-07-02 9:49AM EDT | 95.50 | 0.78 | 0.32 | 0.36 | 0.00 | - | 1 | 8 | 17.85% |
XLE240809C00096000 | 2024-07-03 10:01AM EDT | 96.00 | 0.66 | 0.27 | 0.30 | 0.00 | - | 5 | 10 | 17.85% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XLE240809P00084000 | 2024-07-05 1:43PM EDT | 84.00 | 0.29 | 0.29 | 0.33 | +0.10 | +52.63% | 13 | 38 | 18.82% |
XLE240809P00085000 | 2024-07-05 2:25PM EDT | 85.00 | 0.47 | 0.39 | 0.45 | +0.20 | +74.07% | 5 | 36 | 18.29% |
XLE240809P00086000 | 2024-06-27 12:35PM EDT | 86.00 | 0.59 | 0.55 | 0.64 | 0.00 | - | - | 1 | 18.12% |
XLE240809P00087500 | 2024-07-05 2:07PM EDT | 87.50 | 0.89 | 0.87 | 0.98 | +0.29 | +48.33% | 7 | 27 | 17.31% |
XLE240809P00088000 | 2024-07-05 2:04PM EDT | 88.00 | 1.02 | 1.03 | 1.08 | +0.45 | +78.95% | 22 | 9 | 16.60% |
XLE240809P00088500 | 2024-07-05 10:00AM EDT | 88.50 | 1.06 | 0.31 | 1.25 | +0.16 | +17.78% | 2 | 16 | 16.43% |
XLE240809P00089000 | 2024-07-05 1:36PM EDT | 89.00 | 1.23 | 1.38 | 1.48 | +0.45 | +57.69% | 8 | 6 | 16.63% |
XLE240809P00089500 | 2024-07-05 10:02AM EDT | 89.50 | 1.30 | 1.55 | 1.65 | +0.30 | +30.00% | 4 | 2 | 16.08% |
XLE240809P00090000 | 2024-07-05 2:25PM EDT | 90.00 | 1.84 | 1.79 | 1.90 | +0.75 | +68.81% | 19 | 29 | 16.07% |
XLE240809P00090500 | 2024-07-02 4:01PM EDT | 90.50 | 1.28 | 2.06 | 2.20 | 0.00 | - | 2 | 3 | 16.30% |