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 |
---|---|---|---|---|---|---|---|---|---|---|
XLK240712C00255000 | 2024-06-21 9:37AM EDT | 2024-07-12 | 0.10 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 54.15% |
XLK240719C00255000 | 2024-06-28 10:39AM EDT | 2024-07-19 | 0.19 | 0.00 | 0.40 | -0.01 | -5.00% | 1 | 26 | 30.91% |
XLK240726C00255000 | 2024-06-20 1:09PM EDT | 2024-07-26 | 0.41 | 0.00 | 4.80 | 0.00 | - | - | 3 | 56.52% |
XLK240802C00255000 | 2024-06-18 10:20AM EDT | 2024-08-02 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 0 | 50.56% |
XLK240816C00255000 | 2024-06-28 11:05AM EDT | 2024-08-16 | 0.40 | 0.01 | 5.00 | -0.08 | -16.67% | 5 | 298 | 43.49% |
XLK240920C00255000 | 2024-06-27 9:36AM EDT | 2024-09-20 | 1.34 | 0.00 | 4.60 | 0.00 | - | 6 | 1,998 | 32.04% |
XLK241220C00255000 | 2024-06-28 12:23PM EDT | 2024-12-20 | 5.40 | 2.95 | 7.50 | +0.37 | +7.36% | 186 | 808 | 27.78% |
XLK250117C00255000 | 2024-06-20 1:07PM EDT | 2025-01-17 | 7.30 | 4.05 | 8.50 | 0.00 | - | 6 | 159 | 27.48% |
XLK250321C00255000 | 2024-06-17 10:27AM EDT | 2025-03-21 | 9.87 | 6.90 | 11.50 | 0.00 | - | 2 | 125 | 28.27% |
XLK250620C00255000 | 2024-06-25 12:39PM EDT | 2025-06-20 | 13.35 | 10.50 | 15.50 | 0.00 | - | 2 | 184 | 29.12% |
XLK251017C00255000 | 2024-06-21 3:02PM EDT | 2025-10-17 | 19.50 | 15.00 | 20.00 | 0.00 | - | 1 | 11 | 29.70% |
XLK260116C00255000 | 2024-06-25 3:30PM EDT | 2026-01-16 | 21.20 | 18.50 | 23.50 | 0.00 | - | 12 | 28 | 30.36% |
XLK260618C00255000 | 2024-06-13 9:46AM EDT | 2026-06-18 | 26.70 | 23.50 | 28.50 | 0.00 | - | 1 | 333 | 30.90% |
XLK261218C00255000 | 2024-06-24 3:27PM EDT | 2026-12-18 | 30.85 | 29.50 | 34.50 | 0.00 | - | 8 | 20 | 31.82% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XLK240920P00255000 | 2024-06-21 10:38AM EDT | 2024-09-20 | 27.45 | 26.15 | 30.50 | 0.00 | - | 2 | 2 | 22.46% |
XLK250117P00255000 | 2024-06-17 3:41PM EDT | 2025-01-17 | 26.16 | 27.30 | 32.00 | 0.00 | - | - | 150 | 17.91% |
XLK250321P00255000 | 2024-02-26 4:19PM EDT | 2025-03-21 | 49.46 | 44.00 | 49.00 | 0.00 | - | 3 | 0 | 40.06% |
XLK250620P00255000 | 2024-06-20 3:55PM EDT | 2025-06-20 | 30.90 | 29.00 | 34.00 | 0.00 | - | - | 7 | 16.46% |
XLK261218P00255000 | 2024-06-18 3:29PM EDT | 2026-12-18 | 37.09 | 36.50 | 41.50 | 0.00 | - | - | 5 | 16.31% |