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 |
---|---|---|---|---|---|---|---|---|---|---|
XLV240517C00139000 | 2024-05-15 12:52PM EDT | 2024-05-17 | 7.05 | 6.95 | 7.15 | +2.20 | +45.36% | 8 | 691 | 42.48% |
XLV240524C00139000 | 2024-05-14 10:38AM EDT | 2024-05-24 | 4.83 | 7.15 | 7.30 | 0.00 | - | 1 | 45 | 26.42% |
XLV240531C00139000 | 2024-05-06 11:37AM EDT | 2024-05-31 | 3.00 | 7.25 | 8.65 | 0.00 | - | 4 | 5 | 35.74% |
XLV240607C00139000 | 2024-05-13 1:58PM EDT | 2024-06-07 | 5.12 | 7.40 | 7.60 | 0.00 | - | 2 | 1 | 20.48% |
XLV240614C00139000 | 2024-05-06 12:58PM EDT | 2024-06-14 | 3.85 | 7.60 | 7.95 | 0.00 | - | - | 1 | 21.05% |
XLV240621C00139000 | 2024-05-14 10:42AM EDT | 2024-06-21 | 5.75 | 7.90 | 8.05 | 0.00 | - | 8 | 602 | 19.75% |
XLV240920C00139000 | 2024-05-09 1:18PM EDT | 2024-09-20 | 8.01 | 10.00 | 11.25 | 0.00 | - | 34 | 55 | 21.63% |
XLV241220C00139000 | 2024-05-07 1:49PM EDT | 2024-12-20 | 9.80 | 12.20 | 12.55 | 0.00 | - | 21 | 72 | 19.69% |
XLV250117C00139000 | 2024-05-15 10:25AM EDT | 2025-01-17 | 12.24 | 12.65 | 13.80 | +2.60 | +26.97% | 1 | 688 | 21.34% |
XLV250620C00139000 | 2024-05-02 3:43PM EDT | 2025-06-20 | 12.48 | 15.95 | 16.35 | 0.00 | - | 1 | 109 | 21.19% |
XLV260116C00139000 | 2024-05-15 10:09AM EDT | 2026-01-16 | 19.00 | 19.05 | 19.75 | +2.60 | +15.85% | 2 | 28 | 21.91% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XLV240517P00139000 | 2024-05-15 9:59AM EDT | 2024-05-17 | 0.06 | 0.02 | 0.08 | -0.02 | -25.00% | 4 | 3,986 | 31.84% |
XLV240524P00139000 | 2024-05-15 1:20PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.07 | -0.09 | -75.00% | 139 | 120 | 16.99% |
XLV240531P00139000 | 2024-05-15 11:55AM EDT | 2024-05-31 | 0.11 | 0.01 | 0.11 | -0.09 | -45.00% | 118 | 12 | 14.26% |
XLV240607P00139000 | 2024-05-10 2:37PM EDT | 2024-06-07 | 0.31 | 0.10 | 0.13 | 0.00 | - | 1 | 39 | 12.45% |
XLV240614P00139000 | 2024-05-07 11:54AM EDT | 2024-06-14 | 0.67 | 0.16 | 0.19 | 0.00 | - | 6 | 19 | 11.99% |
XLV240621P00139000 | 2024-05-15 10:07AM EDT | 2024-06-21 | 0.26 | 0.23 | 0.27 | -0.25 | -49.02% | 5 | 1,119 | 11.87% |
XLV240628P00139000 | 2024-05-15 11:15AM EDT | 2024-06-28 | 0.30 | 0.33 | 0.37 | -0.43 | -58.90% | 1 | 3 | 11.94% |
XLV240920P00139000 | 2024-05-10 3:24PM EDT | 2024-09-20 | 1.73 | 1.16 | 1.23 | 0.00 | - | 1 | 98 | 10.94% |
XLV250117P00139000 | 2024-05-15 2:04PM EDT | 2025-01-17 | 2.68 | 2.62 | 2.68 | -1.52 | -36.19% | 12 | 1,623 | 11.63% |
XLV250620P00139000 | 2024-03-07 2:26PM EDT | 2025-06-20 | 4.95 | 4.55 | 8.00 | 0.00 | - | - | 175 | 18.66% |
XLV260116P00139000 | 2023-09-11 10:31AM EDT | 2026-01-16 | 11.65 | 10.10 | 14.75 | 0.00 | - | - | 4 | 24.56% |