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 |
---|---|---|---|---|---|---|---|---|---|---|
XLE241115C00065000 | 2024-04-30 11:52AM EDT | 65.00 | 30.71 | 28.25 | 32.95 | 0.00 | - | - | 1 | 57.76% |
XLE241115C00070000 | 2024-05-03 3:23PM EDT | 70.00 | 23.27 | 23.50 | 28.00 | 0.00 | - | 3 | 3 | 50.00% |
XLE241115C00075000 | 2024-05-16 9:41AM EDT | 75.00 | 19.89 | 18.50 | 22.20 | 0.00 | - | 1 | 5 | 37.40% |
XLE241115C00085000 | 2024-05-09 9:36AM EDT | 85.00 | 11.55 | 11.45 | 13.85 | 0.00 | - | 7 | 9 | 31.30% |
XLE241115C00090000 | 2024-05-17 3:27PM EDT | 90.00 | 8.55 | 7.50 | 9.10 | +0.75 | +9.62% | 15 | 149 | 24.32% |
XLE241115C00095000 | 2024-05-17 4:02PM EDT | 95.00 | 5.55 | 4.50 | 7.95 | +0.58 | +11.67% | 60 | 2,266 | 29.91% |
XLE241115C00100000 | 2024-05-17 2:12PM EDT | 100.00 | 3.23 | 3.00 | 3.80 | +0.31 | +10.62% | 25 | 452 | 21.88% |
XLE241115C00105000 | 2024-05-17 3:04PM EDT | 105.00 | 1.84 | 1.52 | 1.97 | +0.27 | +17.20% | 47 | 1,558 | 20.04% |
XLE241115C00110000 | 2024-05-17 2:46PM EDT | 110.00 | 0.95 | 0.71 | 1.27 | +0.09 | +10.47% | 2 | 38 | 20.98% |
XLE241115C00115000 | 2024-05-14 12:01PM EDT | 115.00 | 0.45 | 0.46 | 0.75 | 0.00 | - | 1 | 12 | 21.31% |
XLE241115C00120000 | 2024-04-29 10:13AM EDT | 120.00 | 0.59 | 0.12 | 0.47 | 0.00 | - | 1 | 12 | 21.97% |
XLE241115C00130000 | 2024-04-25 9:43AM EDT | 130.00 | 0.24 | 0.01 | 0.30 | 0.00 | - | - | 1 | 25.15% |
XLE241115C00140000 | 2024-04-25 11:57AM EDT | 140.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | - | 1 | 29.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XLE241115P00065000 | 2024-05-13 12:03PM EDT | 65.00 | 0.19 | 0.02 | 0.36 | 0.00 | - | 20 | 32 | 32.42% |
XLE241115P00070000 | 2024-05-17 12:17PM EDT | 70.00 | 0.27 | 0.05 | 0.29 | 0.00 | - | 4 | 30 | 25.90% |
XLE241115P00075000 | 2024-05-17 1:30PM EDT | 75.00 | 0.43 | 0.16 | 0.64 | -0.12 | -21.82% | 6 | 12 | 25.22% |
XLE241115P00080000 | 2024-05-17 2:18PM EDT | 80.00 | 0.80 | 0.66 | 0.92 | -0.12 | -13.04% | 5 | 172 | 22.06% |
XLE241115P00085000 | 2024-05-17 9:55AM EDT | 85.00 | 1.62 | 1.29 | 1.78 | -0.09 | -5.26% | 1 | 836 | 21.20% |
XLE241115P00090000 | 2024-05-17 3:51PM EDT | 90.00 | 2.70 | 2.31 | 3.70 | -0.24 | -8.16% | 119 | 445 | 22.55% |
XLE241115P00095000 | 2024-05-16 10:18AM EDT | 95.00 | 4.90 | 4.20 | 5.70 | 0.00 | - | 10 | 618 | 21.31% |