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 |
---|---|---|---|---|---|---|---|---|---|---|
XRT240328C00068500 | 2024-03-21 10:41AM EDT | 68.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XRT240328C00069500 | 2024-02-29 3:23PM EDT | 69.50 | 7.69 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
XRT240328C00070000 | 2024-02-27 12:05PM EDT | 70.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
XRT240328C00070500 | 2024-03-27 2:51PM EDT | 70.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XRT240328C00071500 | 2024-02-15 11:08AM EDT | 71.50 | 3.85 | 2.06 | 6.70 | 0.00 | - | 1 | 1 | 0.00% |
XRT240328C00072500 | 2024-03-01 11:23AM EDT | 72.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XRT240328C00073000 | 2024-03-27 11:50AM EDT | 73.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XRT240328C00073500 | 2024-02-27 11:13AM EDT | 73.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XRT240328C00074000 | 2024-03-26 1:39PM EDT | 74.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
XRT240328C00074500 | 2024-02-29 11:18AM EDT | 74.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
XRT240328C00075000 | 2024-03-22 10:52AM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
XRT240328C00075500 | 2024-03-27 12:36PM EDT | 75.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
XRT240328C00076000 | 2024-03-27 9:52AM EDT | 76.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
XRT240328C00076500 | 2024-03-26 1:44PM EDT | 76.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XRT240328C00077000 | 2024-03-27 2:14PM EDT | 77.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
XRT240328C00078000 | 2024-03-27 3:57PM EDT | 78.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
XRT240328C00079000 | 2024-03-27 3:57PM EDT | 79.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
XRT240328C00080000 | 2024-03-27 3:46PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
XRT240328C00081000 | 2024-03-27 3:50PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
XRT240328C00081500 | 2024-03-25 1:16PM EDT | 81.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
XRT240328C00085000 | 2024-03-22 2:39PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
XRT240328C00089000 | 2024-03-25 9:51AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XRT240328P00062000 | 2024-02-16 2:24PM EDT | 62.00 | 0.17 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 553.32% |
XRT240328P00064000 | 2024-02-23 3:11PM EDT | 64.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 507.03% |
XRT240328P00065000 | 2024-03-15 2:03PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XRT240328P00066500 | 2024-02-29 10:59AM EDT | 66.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XRT240328P00067000 | 2024-03-21 9:48AM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XRT240328P00067500 | 2024-03-08 11:48AM EDT | 67.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
XRT240328P00068000 | 2024-02-22 1:24PM EDT | 68.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 210.35% |
XRT240328P00068500 | 2024-03-13 11:15AM EDT | 68.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
XRT240328P00069000 | 2024-03-27 9:55AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
XRT240328P00069500 | 2024-03-18 2:55PM EDT | 69.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XRT240328P00070000 | 2024-03-25 10:29AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
XRT240328P00070500 | 2024-03-04 3:12PM EDT | 70.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XRT240328P00071000 | 2024-03-01 12:00PM EDT | 71.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
XRT240328P00071500 | 2024-03-20 2:09PM EDT | 71.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
XRT240328P00072000 | 2024-03-21 9:48AM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
XRT240328P00072500 | 2024-03-21 9:46AM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
XRT240328P00073000 | 2024-03-26 3:41PM EDT | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
XRT240328P00073500 | 2024-03-14 10:25AM EDT | 73.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
XRT240328P00074000 | 2024-03-25 1:36PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
XRT240328P00074500 | 2024-03-27 10:34AM EDT | 74.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
XRT240328P00075000 | 2024-03-27 9:45AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
XRT240328P00075500 | 2024-03-27 12:35PM EDT | 75.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
XRT240328P00076000 | 2024-03-27 3:46PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
XRT240328P00076500 | 2024-03-27 10:44AM EDT | 76.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
XRT240328P00077000 | 2024-03-27 3:57PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
XRT240328P00078000 | 2024-03-27 3:57PM EDT | 78.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 3.13% |
XRT240328P00079000 | 2024-03-27 12:40PM EDT | 79.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |