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 |
---|---|---|---|---|---|---|---|---|---|---|
XLK240719C00195000 | 2024-06-25 12:15PM EDT | 2024-07-19 | 31.71 | 30.00 | 34.65 | 0.00 | - | 2 | 19 | 68.40% |
XLK240816C00195000 | 2024-06-17 3:37PM EDT | 2024-08-16 | 38.62 | 31.50 | 35.80 | 0.00 | - | 28 | 52 | 50.19% |
XLK240920C00195000 | 2024-06-28 1:49PM EDT | 2024-09-20 | 37.00 | 33.00 | 37.50 | +2.23 | +6.41% | 4 | 728 | 43.98% |
XLK241220C00195000 | 2024-06-24 1:12PM EDT | 2024-12-20 | 36.65 | 37.50 | 41.90 | 0.00 | - | 1 | 614 | 39.70% |
XLK250117C00195000 | 2024-06-21 9:50AM EDT | 2025-01-17 | 42.70 | 38.50 | 42.90 | 0.00 | - | 1 | 305 | 38.72% |
XLK250321C00195000 | 2024-06-26 11:49AM EDT | 2025-03-21 | 43.33 | 41.50 | 46.25 | 0.00 | - | 1 | 4 | 39.13% |
XLK250620C00195000 | 2024-06-27 2:59PM EDT | 2025-06-20 | 48.05 | 45.00 | 50.00 | 0.00 | - | 3 | 2,610 | 38.79% |
XLK251017C00195000 | 2024-06-17 11:29AM EDT | 2025-10-17 | 53.99 | 49.50 | 54.50 | 0.00 | - | 2 | 6 | 38.72% |
XLK260116C00195000 | 2024-06-17 12:39PM EDT | 2026-01-16 | 57.72 | 52.50 | 57.50 | -1.28 | -2.17% | 5 | 116 | 38.58% |
XLK260618C00195000 | 2024-04-30 10:49AM EDT | 2026-06-18 | 38.95 | 43.50 | 48.50 | 0.00 | - | 1 | 7 | 25.90% |
XLK261218C00195000 | 2024-06-10 9:47AM EDT | 2026-12-18 | 55.42 | 62.00 | 67.00 | 0.00 | - | 1 | 14 | 38.33% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XLK240705P00195000 | 2024-06-13 1:34PM EDT | 2024-07-05 | 0.14 | 0.00 | 3.45 | 0.00 | - | 9 | 12 | 93.99% |
XLK240719P00195000 | 2024-06-28 1:56PM EDT | 2024-07-19 | 0.64 | 0.00 | 1.80 | +0.37 | +137.04% | 2 | 2,748 | 54.98% |
XLK240816P00195000 | 2024-06-28 3:02PM EDT | 2024-08-16 | 0.50 | 0.00 | 4.80 | +0.09 | +21.95% | 1 | 541 | 51.24% |
XLK240920P00195000 | 2024-06-28 3:04PM EDT | 2024-09-20 | 1.12 | 0.00 | 3.70 | -0.06 | -5.08% | 194 | 1,689 | 35.25% |
XLK241220P00195000 | 2024-06-25 2:10PM EDT | 2024-12-20 | 3.60 | 1.00 | 5.60 | 0.00 | - | 5 | 553 | 28.97% |
XLK250117P00195000 | 2024-06-28 10:04AM EDT | 2025-01-17 | 3.49 | 1.60 | 6.50 | -0.51 | -12.75% | 45 | 159 | 28.77% |
XLK250321P00195000 | 2024-06-20 12:13PM EDT | 2025-03-21 | 5.46 | 2.84 | 7.50 | 0.00 | - | 900 | 927 | 26.90% |
XLK250620P00195000 | 2024-06-24 3:46PM EDT | 2025-06-20 | 7.90 | 4.55 | 9.00 | 0.00 | - | 12 | 556 | 25.43% |
XLK251017P00195000 | 2024-03-14 1:02PM EDT | 2025-10-17 | 12.85 | 11.00 | 16.00 | 0.00 | - | 7 | 49 | 30.42% |
XLK260116P00195000 | 2024-06-25 1:02PM EDT | 2026-01-16 | 11.30 | 7.50 | 12.50 | 0.00 | - | 402 | 443 | 24.10% |
XLK261218P00195000 | 2024-05-02 1:09PM EDT | 2026-12-18 | 19.85 | 15.00 | 20.00 | 0.00 | - | 2 | 3 | 25.44% |