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 |
---|---|---|---|---|---|---|---|---|---|---|
XLK240719C00175000 | 2024-06-21 1:37PM EDT | 2024-07-19 | 54.23 | 50.00 | 54.60 | 0.00 | - | 23 | 53 | 72.53% |
XLK240816C00175000 | 2024-06-21 11:10AM EDT | 2024-08-16 | 55.04 | 51.00 | 55.50 | 0.00 | - | 12 | 16 | 55.74% |
XLK240920C00175000 | 2024-06-28 2:29PM EDT | 2024-09-20 | 55.16 | 52.00 | 56.60 | -1.24 | -2.20% | 1 | 92 | 58.27% |
XLK241220C00175000 | 2024-06-24 10:05AM EDT | 2024-12-20 | 57.58 | 55.00 | 59.65 | 0.00 | - | 1 | 140 | 48.35% |
XLK250117C00175000 | 2024-06-25 11:11AM EDT | 2025-01-17 | 57.00 | 56.00 | 60.55 | 0.00 | - | 2 | 436 | 46.93% |
XLK250321C00175000 | 2024-06-18 3:28PM EDT | 2025-03-21 | 67.65 | 58.50 | 62.85 | 0.00 | - | 15 | 34 | 45.40% |
XLK250620C00175000 | 2024-06-07 11:51AM EDT | 2025-06-20 | 54.05 | 61.50 | 66.50 | 0.00 | - | 47 | 29 | 44.93% |
XLK251017C00175000 | 2024-06-17 11:35AM EDT | 2025-10-17 | 69.20 | 64.50 | 69.50 | 0.00 | - | 9 | 9 | 42.87% |
XLK260116C00175000 | 2024-06-27 3:19PM EDT | 2026-01-16 | 69.58 | 67.50 | 72.50 | 0.00 | - | 2 | 15 | 42.83% |
XLK260618C00175000 | 2024-05-22 9:51AM EDT | 2026-06-18 | 62.25 | 72.50 | 77.50 | 0.00 | - | 5 | 5 | 43.18% |
XLK261218C00175000 | 2024-06-27 2:31PM EDT | 2026-12-18 | 77.89 | 76.00 | 81.00 | 0.00 | - | 20 | 26 | 41.75% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XLK240719P00175000 | 2024-06-14 3:04PM EDT | 2024-07-19 | 0.14 | 0.00 | 3.40 | 0.00 | - | 1 | 88 | 81.32% |
XLK240816P00175000 | 2024-06-03 11:04AM EDT | 2024-08-16 | 0.52 | 0.00 | 1.60 | 0.00 | - | 2 | 65 | 52.39% |
XLK240920P00175000 | 2024-06-20 3:19PM EDT | 2024-09-20 | 0.55 | 0.00 | 2.52 | 0.00 | - | 1 | 238 | 45.36% |
XLK241220P00175000 | 2024-06-21 12:37PM EDT | 2024-12-20 | 1.80 | 0.90 | 3.75 | 0.00 | - | 10 | 123 | 35.59% |
XLK250117P00175000 | 2024-06-12 11:21AM EDT | 2025-01-17 | 2.00 | 1.00 | 4.60 | 0.00 | - | 1 | 675 | 35.45% |
XLK250321P00175000 | 2024-05-08 3:08PM EDT | 2025-03-21 | 4.27 | 1.70 | 6.00 | 0.00 | - | 3 | 47 | 34.17% |
XLK250620P00175000 | 2024-05-23 1:23PM EDT | 2025-06-20 | 4.15 | 2.00 | 6.50 | 0.00 | - | 4 | 194 | 30.43% |
XLK251017P00175000 | 2024-06-21 12:38PM EDT | 2025-10-17 | 5.65 | 2.82 | 7.50 | 0.00 | - | 3 | 424 | 27.93% |
XLK260116P00175000 | 2024-06-28 1:18PM EDT | 2026-01-16 | 6.15 | 4.00 | 9.00 | -0.55 | -8.21% | 7 | 1,205 | 27.67% |
XLK260618P00175000 | 2024-04-26 10:58AM EDT | 2026-06-18 | 10.95 | 5.50 | 10.50 | 0.00 | - | 8 | 33 | 26.33% |
XLK261218P00175000 | 2024-06-13 9:48AM EDT | 2026-12-18 | 10.00 | 7.50 | 12.50 | 0.00 | - | 25 | 26 | 25.55% |