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 |
---|---|---|---|---|---|---|---|---|---|---|
XLV240405C00133000 | 2024-03-14 11:25AM EDT | 133.00 | 12.40 | 12.60 | 16.50 | 0.00 | - | 2 | 1 | 81.15% |
XLV240405C00137000 | 2024-03-01 3:11PM EDT | 137.00 | 9.60 | 9.10 | 12.10 | 0.00 | - | 1 | 1 | 59.62% |
XLV240405C00140000 | 2024-02-28 10:43AM EDT | 140.00 | 6.49 | 6.05 | 9.15 | 0.00 | - | - | 2 | 49.46% |
XLV240405C00140500 | 2024-03-15 9:46AM EDT | 140.50 | 4.95 | 6.50 | 8.65 | 0.00 | - | - | 2 | 47.58% |
XLV240405C00141000 | 2024-03-19 12:52PM EDT | 141.00 | 4.97 | 5.05 | 8.25 | 0.00 | - | 3 | 3 | 47.17% |
XLV240405C00142000 | 2024-03-21 2:12PM EDT | 142.00 | 4.60 | 4.20 | 7.15 | 0.00 | - | - | 11 | 41.85% |
XLV240405C00142500 | 2024-03-25 12:34PM EDT | 142.50 | 3.25 | 3.60 | 6.70 | 0.00 | - | 1 | 1 | 40.58% |
XLV240405C00143000 | 2024-03-21 3:51PM EDT | 143.00 | 3.40 | 3.15 | 6.20 | 0.00 | - | 1 | 3 | 38.57% |
XLV240405C00143500 | 2024-03-22 3:12PM EDT | 143.50 | 2.62 | 2.40 | 5.75 | 0.00 | - | 7 | 33 | 37.21% |
XLV240405C00144000 | 2024-03-28 1:16PM EDT | 144.00 | 4.19 | 3.20 | 5.25 | +1.56 | +59.32% | 7 | 153 | 35.13% |
XLV240405C00144500 | 2024-03-27 9:44AM EDT | 144.50 | 3.08 | 2.64 | 4.70 | 0.00 | - | 1 | 7 | 32.37% |
XLV240405C00145000 | 2024-03-28 11:40AM EDT | 145.00 | 3.40 | 2.32 | 4.20 | +0.65 | +23.64% | 10 | 265 | 30.20% |
XLV240405C00145500 | 2024-03-28 10:38AM EDT | 145.50 | 2.79 | 2.15 | 3.55 | +0.43 | +18.22% | 9 | 73 | 26.12% |
XLV240405C00146000 | 2024-03-28 3:37PM EDT | 146.00 | 2.40 | 1.68 | 4.15 | +0.56 | +30.43% | 20 | 56 | 37.01% |
XLV240405C00146500 | 2024-03-27 3:46PM EDT | 146.50 | 1.47 | 1.23 | 2.71 | 0.00 | - | 49 | 74 | 23.44% |
XLV240405C00147000 | 2024-03-28 3:39PM EDT | 147.00 | 1.58 | 1.02 | 2.26 | +0.35 | +28.46% | 30 | 124 | 21.51% |
XLV240405C00147500 | 2024-03-28 3:59PM EDT | 147.50 | 1.13 | 0.87 | 1.04 | +0.20 | +21.51% | 37 | 44 | 10.55% |
XLV240405C00148000 | 2024-03-28 3:59PM EDT | 148.00 | 0.77 | 0.62 | 0.80 | +0.09 | +13.24% | 827 | 795 | 10.63% |
XLV240405C00149000 | 2024-03-28 3:57PM EDT | 149.00 | 0.45 | 0.27 | 0.44 | +0.12 | +36.36% | 849 | 1,051 | 10.74% |
XLV240405C00150000 | 2024-03-28 3:48PM EDT | 150.00 | 0.22 | 0.00 | 0.25 | +0.10 | +83.33% | 9 | 339 | 11.38% |
XLV240405C00151000 | 2024-03-28 2:48PM EDT | 151.00 | 0.12 | 0.00 | 0.15 | +0.06 | +100.00% | 26 | 60 | 12.26% |
XLV240405C00152000 | 2024-03-28 3:21PM EDT | 152.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 14 | 340 | 11.91% |
XLV240405C00153000 | 2024-03-28 10:18AM EDT | 153.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 164 | 17.53% |
XLV240405C00154000 | 2024-03-25 10:35AM EDT | 154.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 85 | 13.48% |
XLV240405C00155000 | 2024-03-21 3:07PM EDT | 155.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 10 | 13 | 43.12% |
XLV240405C00156000 | 2024-03-21 3:08PM EDT | 156.00 | 0.03 | 0.00 | 1.04 | 0.00 | - | - | 20 | 42.82% |
XLV240405C00160000 | 2024-03-28 10:04AM EDT | 160.00 | 0.13 | 0.00 | 1.22 | +0.09 | +225.00% | 12 | 5 | 57.40% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XLV240405P00120000 | 2024-03-05 11:41AM EDT | 120.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 51.56% |
XLV240405P00125000 | 2024-03-22 12:23PM EDT | 125.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 10 | 57.62% |
XLV240405P00130000 | 2024-03-28 10:28AM EDT | 130.00 | 0.01 | 0.00 | 1.41 | -0.04 | -80.00% | 1 | 1 | 68.80% |
XLV240405P00131000 | 2024-03-21 1:54PM EDT | 131.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 100 | 47.27% |
XLV240405P00132000 | 2024-03-21 1:53PM EDT | 132.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 160 | 45.31% |
XLV240405P00133000 | 2024-03-25 1:21PM EDT | 133.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 60 | 220 | 42.29% |
XLV240405P00134000 | 2024-03-25 2:41PM EDT | 134.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 82 | 39.84% |
XLV240405P00135000 | 2024-03-25 1:22PM EDT | 135.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 222 | 38.28% |
XLV240405P00136000 | 2024-03-26 12:10PM EDT | 136.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 100 | 235 | 36.91% |
XLV240405P00137000 | 2024-03-25 1:24PM EDT | 137.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 12.50% |
XLV240405P00138000 | 2024-03-26 11:45AM EDT | 138.00 | 0.03 | 0.00 | 1.22 | 0.00 | - | 200 | 151 | 53.49% |
XLV240405P00139000 | 2024-03-25 1:31PM EDT | 139.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 141 | 30 | 28.13% |
XLV240405P00139500 | 2024-03-28 2:20PM EDT | 139.50 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 102 | 479 | 25.78% |
XLV240405P00140000 | 2024-03-28 3:28PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 1 | 66 | 17.97% |
XLV240405P00140500 | 2024-03-27 12:40PM EDT | 140.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 25 | 17.68% |
XLV240405P00141000 | 2024-03-28 10:11AM EDT | 141.00 | 0.03 | 0.00 | 1.24 | 0.00 | - | 45 | 34 | 42.97% |
XLV240405P00141500 | 2024-03-27 12:38PM EDT | 141.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 151 | 60 | 16.21% |
XLV240405P00142000 | 2024-03-28 10:42AM EDT | 142.00 | 0.05 | 0.00 | 1.46 | +0.02 | +66.67% | 1,239 | 1,207 | 42.41% |
XLV240405P00142500 | 2024-03-28 12:09PM EDT | 142.50 | 0.03 | 0.00 | 1.46 | -0.01 | -25.00% | 2 | 76 | 40.43% |
XLV240405P00143000 | 2024-03-28 10:55AM EDT | 143.00 | 0.06 | 0.03 | 0.87 | +0.01 | +20.00% | 1,001 | 764 | 29.98% |
XLV240405P00143500 | 2024-03-27 11:57AM EDT | 143.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | 4 | 33 | 12.99% |
XLV240405P00144000 | 2024-03-28 11:06AM EDT | 144.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 305 | 323 | 11.77% |
XLV240405P00144500 | 2024-03-28 10:22AM EDT | 144.50 | 0.06 | 0.01 | 0.10 | -0.05 | -45.45% | 2 | 36 | 11.13% |
XLV240405P00145000 | 2024-03-28 12:30PM EDT | 145.00 | 0.09 | 0.01 | 0.14 | -0.05 | -35.71% | 527 | 284 | 10.79% |
XLV240405P00145500 | 2024-03-28 12:09PM EDT | 145.50 | 0.14 | 0.01 | 0.20 | -0.06 | -30.00% | 3 | 67 | 10.55% |
XLV240405P00146000 | 2024-03-27 3:55PM EDT | 146.00 | 0.24 | 0.18 | 0.29 | 0.00 | - | 29 | 164 | 10.43% |
XLV240405P00146500 | 2024-03-28 1:58PM EDT | 146.50 | 0.28 | 0.24 | 0.42 | -0.21 | -42.86% | 4 | 34 | 10.43% |
XLV240405P00147000 | 2024-03-28 4:07PM EDT | 147.00 | 0.50 | 0.43 | 0.60 | +0.02 | +4.17% | 13 | 84 | 10.57% |
XLV240405P00147500 | 2024-03-28 12:46PM EDT | 147.50 | 0.59 | 0.61 | 0.83 | -0.20 | -25.32% | 20 | 1,512 | 10.79% |
XLV240405P00148000 | 2024-03-28 3:51PM EDT | 148.00 | 0.78 | 0.90 | 1.13 | -0.29 | -27.10% | 137 | 1 | 11.33% |
XLV240405P00149000 | 2024-03-28 1:40PM EDT | 149.00 | 1.39 | 1.49 | 1.79 | -1.26 | -47.55% | 14 | 1 | 11.79% |
XLV240405P00150000 | 2024-03-11 10:06AM EDT | 150.00 | 4.95 | 1.82 | 4.40 | 0.00 | - | - | 2 | 35.67% |
XLV240405P00151000 | 2024-03-01 10:46AM EDT | 151.00 | 6.56 | 1.57 | 5.05 | 0.00 | - | 1 | 0 | 35.69% |
XLV240405P00159000 | 2024-03-01 10:46AM EDT | 159.00 | 14.27 | 10.00 | 12.65 | 0.00 | - | 1 | 0 | 57.20% |