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 |
---|---|---|---|---|---|---|---|---|---|---|
Z240524C00040000 | 2024-05-03 9:36AM EDT | 40.00 | 3.00 | 2.17 | 2.90 | +1.27 | +73.41% | 9 | 14 | 54.30% |
Z240524C00043000 | 2024-05-02 3:31PM EDT | 43.00 | 0.55 | 0.88 | 1.08 | 0.00 | - | 11 | 16 | 49.07% |
Z240524C00044000 | 2024-05-02 12:33PM EDT | 44.00 | 0.33 | 0.57 | 0.79 | 0.00 | - | 6 | 12 | 48.58% |
Z240524C00045000 | 2024-05-02 3:18PM EDT | 45.00 | 0.28 | 0.37 | 1.38 | 0.00 | - | 7 | 16 | 58.11% |
Z240524C00046000 | 2024-04-29 10:50AM EDT | 46.00 | 2.16 | 0.23 | 1.36 | 0.00 | - | 2 | 8 | 62.01% |
Z240524C00047000 | 2024-05-02 9:36AM EDT | 47.00 | 0.28 | 0.16 | 0.40 | 0.00 | - | 1 | 8 | 53.37% |
Z240524C00048000 | 2024-04-26 12:58PM EDT | 48.00 | 1.42 | 0.08 | 1.21 | 0.00 | - | 1 | 100 | 68.36% |
Z240524C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 0.20 | 0.05 | 0.37 | 0.00 | - | 1 | 90 | 57.62% |
Z240524C00051000 | 2024-04-26 1:19PM EDT | 51.00 | 0.80 | 0.02 | 2.18 | 0.00 | - | 2 | 12 | 100.39% |
Z240524C00052000 | 2024-04-23 9:51AM EDT | 52.00 | 0.50 | 0.01 | 0.17 | 0.00 | - | 1 | 33 | 55.27% |
Z240524C00053000 | 2024-05-02 11:41AM EDT | 53.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 2 | 30 | 59.38% |
Z240524C00054000 | 2024-04-29 3:06PM EDT | 54.00 | 0.41 | 0.01 | 0.25 | 0.00 | - | 6 | 16 | 66.41% |
Z240524C00055000 | 2024-04-24 11:16AM EDT | 55.00 | 0.33 | 0.01 | 0.28 | 0.00 | - | 4 | 5 | 71.29% |
Z240524C00056000 | 2024-04-19 10:25AM EDT | 56.00 | 0.22 | 0.00 | 1.28 | 0.00 | - | 3 | 3 | 104.98% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
Z240524P00034000 | 2024-04-30 3:40PM EDT | 34.00 | 0.40 | 0.00 | 0.24 | 0.00 | - | 2 | 12 | 56.93% |
Z240524P00035000 | 2024-05-02 1:18PM EDT | 35.00 | 0.29 | 0.11 | 0.54 | 0.00 | - | 10 | 31 | 54.59% |
Z240524P00036000 | 2024-05-02 3:28PM EDT | 36.00 | 0.37 | 0.05 | 0.33 | 0.00 | - | 6 | 10 | 47.46% |
Z240524P00037000 | 2024-05-02 2:29PM EDT | 37.00 | 0.58 | 0.16 | 0.38 | 0.00 | - | 5 | 103 | 42.09% |
Z240524P00038000 | 2024-05-02 12:04PM EDT | 38.00 | 0.97 | 0.30 | 0.51 | 0.00 | - | 1 | 7 | 38.87% |
Z240524P00039000 | 2024-04-29 1:03PM EDT | 39.00 | 1.08 | 0.65 | 0.83 | 0.00 | - | 5 | 13 | 39.65% |
Z240524P00040000 | 2024-05-02 2:15PM EDT | 40.00 | 1.75 | 0.93 | 1.10 | 0.00 | - | 3 | 21 | 36.43% |
Z240524P00042000 | 2024-04-22 10:12AM EDT | 42.00 | 2.97 | 2.01 | 2.15 | 0.00 | - | 36 | 82 | 35.35% |
Z240524P00044000 | 2024-05-02 10:31AM EDT | 44.00 | 5.20 | 1.96 | 3.40 | 0.00 | - | 2 | 3 | 25.49% |
Z240524P00045000 | 2024-04-24 12:23PM EDT | 45.00 | 3.58 | 2.60 | 4.90 | 0.00 | - | 2 | 4 | 50.68% |
Z240524P00046000 | 2024-04-29 3:09PM EDT | 46.00 | 4.20 | 3.65 | 5.15 | 0.00 | - | 10 | 100 | 0.00% |
Z240524P00047000 | 2024-05-02 2:54PM EDT | 47.00 | 7.10 | 5.45 | 6.05 | 0.00 | - | 1 | 4 | 0.00% |
Z240524P00049000 | 2024-04-08 9:50AM EDT | 49.00 | 4.38 | 7.55 | 8.50 | 0.00 | - | - | 1 | 55.18% |
Z240524P00050000 | 2024-04-19 2:25PM EDT | 50.00 | 8.55 | 8.00 | 9.00 | 0.00 | - | 3 | 3 | 0.00% |