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 |
---|---|---|---|---|---|---|---|---|---|---|
XLK240517C00205000 | 2024-05-16 2:20PM EDT | 2024-05-17 | 7.61 | 6.80 | 8.65 | -0.49 | -6.05% | 122 | 2,029 | 59.86% |
XLK240524C00205000 | 2024-05-16 1:48PM EDT | 2024-05-24 | 8.47 | 7.15 | 8.15 | -0.55 | -6.10% | 9 | 248 | 26.78% |
XLK240531C00205000 | 2024-05-16 3:48PM EDT | 2024-05-31 | 8.35 | 6.00 | 10.00 | -0.35 | -4.02% | 14 | 63 | 33.30% |
XLK240607C00205000 | 2024-05-16 1:27PM EDT | 2024-06-07 | 9.65 | 8.55 | 9.70 | +0.35 | +3.76% | 6 | 103 | 25.81% |
XLK240614C00205000 | 2024-05-15 10:38AM EDT | 2024-06-14 | 10.03 | 8.55 | 11.30 | +1.47 | +17.17% | 1 | 9 | 30.12% |
XLK240621C00205000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 9.95 | 9.35 | 10.70 | -0.65 | -6.13% | 76 | 1,839 | 24.51% |
XLK240628C00205000 | 2024-05-16 3:30PM EDT | 2024-06-28 | 10.70 | 8.55 | 10.70 | +1.85 | +20.90% | 5 | 10 | 22.43% |
XLK240719C00205000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 11.60 | 10.90 | 12.75 | -0.45 | -3.73% | 7 | 678 | 24.73% |
XLK240816C00205000 | 2024-05-16 1:59PM EDT | 2024-08-16 | 14.10 | 11.00 | 15.85 | +0.18 | +1.29% | 11 | 207 | 28.38% |
XLK240920C00205000 | 2024-05-15 10:07AM EDT | 2024-09-20 | 16.26 | 13.05 | 17.90 | +2.11 | +14.91% | 1 | 1,258 | 28.45% |
XLK241220C00205000 | 2024-05-14 3:20PM EDT | 2024-12-20 | 17.92 | 18.00 | 22.80 | 0.00 | - | 10 | 418 | 29.49% |
XLK250117C00205000 | 2024-05-16 2:44PM EDT | 2025-01-17 | 21.84 | 19.05 | 23.70 | +0.09 | +0.41% | 6 | 492 | 29.10% |
XLK250321C00205000 | 2024-05-16 1:47PM EDT | 2025-03-21 | 24.58 | 22.00 | 27.00 | +3.63 | +17.33% | 4 | 64 | 30.35% |
XLK250620C00205000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 22.80 | 25.50 | 30.50 | 0.00 | - | 3 | 135 | 30.76% |
XLK251017C00205000 | 2024-05-13 2:50PM EDT | 2025-10-17 | 26.70 | 29.50 | 34.50 | 0.00 | - | 2 | 25 | 31.11% |
XLK260116C00205000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 29.13 | 32.50 | 37.50 | 0.00 | - | 1 | 169 | 31.55% |
XLK260618C00205000 | 2024-05-02 12:32PM EDT | 2026-06-18 | 29.81 | 37.50 | 42.50 | 0.00 | - | 1 | 11 | 32.48% |
XLK261218C00205000 | 2024-05-15 1:53PM EDT | 2026-12-18 | 44.91 | 42.50 | 47.50 | 0.00 | - | 1 | 46 | 33.03% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XLK240517P00205000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 40 | 2,456 | 37.31% |
XLK240524P00205000 | 2024-05-16 2:22PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.72 | -0.08 | -26.67% | 11 | 267 | 25.07% |
XLK240531P00205000 | 2024-05-16 2:29PM EDT | 2024-05-31 | 0.47 | 0.20 | 0.66 | -0.03 | -6.00% | 109 | 124 | 17.75% |
XLK240607P00205000 | 2024-05-15 2:37PM EDT | 2024-06-07 | 0.86 | 0.12 | 2.66 | 0.00 | - | 9 | 38 | 27.22% |
XLK240614P00205000 | 2024-05-16 3:26PM EDT | 2024-06-14 | 1.16 | 0.30 | 1.53 | -0.11 | -8.66% | 4 | 4 | 17.95% |
XLK240621P00205000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 1.47 | 1.41 | 1.66 | +0.04 | +2.80% | 1,179 | 2,934 | 16.73% |
XLK240719P00205000 | 2024-05-16 12:06PM EDT | 2024-07-19 | 2.51 | 2.36 | 3.10 | -0.08 | -3.09% | 43 | 186 | 17.40% |
XLK240816P00205000 | 2024-05-16 1:33PM EDT | 2024-08-16 | 3.69 | 2.94 | 5.10 | +0.14 | +3.94% | 23 | 674 | 19.73% |
XLK240920P00205000 | 2024-05-16 3:32PM EDT | 2024-09-20 | 4.69 | 4.10 | 6.35 | +0.09 | +1.96% | 107 | 1,412 | 19.48% |
XLK241220P00205000 | 2024-05-14 11:44AM EDT | 2024-12-20 | 7.15 | 6.20 | 9.55 | -1.85 | -20.56% | 1 | 782 | 20.03% |
XLK250117P00205000 | 2024-05-15 11:51AM EDT | 2025-01-17 | 8.08 | 6.95 | 9.70 | 0.00 | - | 2 | 2,955 | 19.09% |
XLK250321P00205000 | 2024-05-14 11:24AM EDT | 2025-03-21 | 11.14 | 8.05 | 11.95 | 0.00 | - | 25 | 29 | 20.04% |
XLK250620P00205000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 11.21 | 8.50 | 13.50 | 0.00 | - | 1 | 49 | 19.44% |
XLK251017P00205000 | 2023-11-27 2:10PM EDT | 2025-10-17 | 25.80 | 19.00 | 24.00 | 0.00 | - | - | 2 | 27.84% |
XLK260116P00205000 | 2024-05-14 10:59AM EDT | 2026-01-16 | 15.00 | 11.50 | 16.50 | 0.00 | - | 3 | 23 | 18.59% |
XLK260618P00205000 | 2024-05-15 11:24AM EDT | 2026-06-18 | 16.29 | 13.50 | 18.50 | 0.00 | - | 1 | 4 | 18.31% |
XLK261218P00205000 | 2024-05-15 1:28PM EDT | 2026-12-18 | 18.30 | 15.50 | 20.50 | 0.00 | - | 2 | 30 | 17.97% |