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 |
---|---|---|---|---|---|---|---|---|---|---|
Z240726C00037000 | 2024-06-20 3:45PM EDT | 37.00 | 12.40 | 9.30 | 9.90 | 0.00 | - | - | 1 | 61.43% |
Z240726C00042000 | 2024-06-20 3:52PM EDT | 42.00 | 7.60 | 4.95 | 5.15 | 0.00 | - | 1 | 33 | 48.68% |
Z240726C00043000 | 2024-06-26 9:32AM EDT | 43.00 | 3.90 | 4.20 | 5.35 | -1.25 | -24.27% | 11 | 5 | 55.66% |
Z240726C00044000 | 2024-06-20 1:08PM EDT | 44.00 | 5.88 | 3.50 | 3.65 | 0.00 | - | 3 | 6 | 45.36% |
Z240726C00045000 | 2024-06-18 2:24PM EDT | 45.00 | 5.15 | 2.87 | 3.15 | 0.00 | - | 16 | 18 | 47.05% |
Z240726C00046000 | 2024-06-25 3:58PM EDT | 46.00 | 2.32 | 2.33 | 2.45 | 0.00 | - | 5 | 15 | 43.65% |
Z240726C00047000 | 2024-06-26 9:53AM EDT | 47.00 | 1.82 | 1.86 | 2.15 | -0.48 | -20.87% | 3 | 13 | 46.53% |
Z240726C00048000 | 2024-06-25 11:55AM EDT | 48.00 | 1.55 | 1.45 | 1.61 | 0.00 | - | 1 | 62 | 43.75% |
Z240726C00049000 | 2024-06-25 12:15PM EDT | 49.00 | 1.26 | 1.13 | 1.35 | +0.10 | +8.62% | 1 | 32 | 45.17% |
Z240726C00050000 | 2024-06-26 12:17PM EDT | 50.00 | 0.90 | 0.87 | 0.98 | 0.00 | - | 9 | 30 | 43.21% |
Z240726C00051000 | 2024-06-20 10:41AM EDT | 51.00 | 1.55 | 0.65 | 0.75 | 0.00 | - | 1 | 2 | 43.02% |
Z240726C00052000 | 2024-06-26 9:53AM EDT | 52.00 | 0.53 | 0.49 | 0.59 | -0.27 | -33.75% | 1 | 8 | 43.51% |
Z240726C00053000 | 2024-06-26 9:46AM EDT | 53.00 | 0.39 | 0.39 | 0.47 | -0.15 | -27.78% | 7 | 10 | 44.19% |
Z240726C00054000 | 2024-06-17 10:18AM EDT | 54.00 | 0.78 | 0.29 | 0.37 | 0.00 | - | - | 2 | 44.73% |
Z240726C00055000 | 2024-06-24 11:48AM EDT | 55.00 | 0.53 | 0.21 | 0.31 | 0.00 | - | 11 | 11 | 46.05% |
Z240726C00056000 | 2024-06-25 11:14AM EDT | 56.00 | 0.26 | 0.15 | 0.24 | 0.00 | - | 1 | 20 | 46.34% |
Z240726C00057000 | 2024-06-21 2:55PM EDT | 57.00 | 0.37 | 0.11 | 0.26 | 0.00 | - | 8 | 1 | 50.39% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
Z240726P00033000 | 2024-06-10 3:35PM EDT | 33.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | - | 23 | 84.77% |
Z240726P00034000 | 2024-06-24 11:37AM EDT | 34.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 9 | 78.71% |
Z240726P00035000 | 2024-06-20 11:05AM EDT | 35.00 | 0.17 | 0.02 | 0.75 | 0.00 | - | 10 | 18 | 73.14% |
Z240726P00036000 | 2024-06-10 1:00PM EDT | 36.00 | 0.36 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 66.89% |
Z240726P00037000 | 2024-06-12 9:41AM EDT | 37.00 | 0.26 | 0.13 | 0.22 | 0.00 | - | - | 1 | 50.59% |
Z240726P00038000 | 2024-06-25 9:49AM EDT | 38.00 | 0.28 | 0.19 | 0.33 | +0.09 | +47.37% | 8 | 20 | 50.39% |
Z240726P00039000 | 2024-06-26 9:43AM EDT | 39.00 | 0.35 | 0.25 | 0.33 | +0.08 | +29.63% | 8 | 10 | 48.29% |
Z240726P00040000 | 2024-06-25 11:20AM EDT | 40.00 | 0.36 | 0.37 | 0.45 | 0.00 | - | 7 | 24 | 47.36% |
Z240726P00041000 | 2024-06-25 9:52AM EDT | 41.00 | 0.46 | 0.50 | 0.66 | 0.00 | - | 8 | 12 | 48.00% |
Z240726P00042000 | 2024-06-25 11:21AM EDT | 42.00 | 0.68 | 0.59 | 1.74 | 0.00 | - | 9 | 22 | 54.30% |
Z240726P00043000 | 2024-06-21 2:42PM EDT | 43.00 | 0.54 | 0.90 | 1.00 | 0.00 | - | 1 | 134 | 43.51% |
Z240726P00044000 | 2024-06-24 1:04PM EDT | 44.00 | 1.01 | 1.16 | 1.42 | 0.00 | - | 2 | 10 | 45.17% |
Z240726P00045000 | 2024-06-14 2:35PM EDT | 45.00 | 1.65 | 1.48 | 1.79 | 0.00 | - | 10 | 3 | 44.34% |
Z240726P00046000 | 2024-06-25 3:58PM EDT | 46.00 | 2.11 | 1.99 | 2.16 | 0.00 | - | 14 | 18 | 42.33% |
Z240726P00048000 | 2024-06-24 2:04PM EDT | 48.00 | 2.81 | 3.10 | 3.25 | 0.00 | - | 1 | 10 | 41.09% |
Z240726P00049000 | 2024-06-21 3:01PM EDT | 49.00 | 2.60 | 3.80 | 3.90 | 0.00 | - | 18 | 12 | 40.53% |
Z240726P00050000 | 2024-06-26 9:31AM EDT | 50.00 | 5.00 | 4.50 | 6.15 | +1.50 | +42.86% | 1 | 1 | 55.03% |
Z240726P00051000 | 2024-06-21 10:27AM EDT | 51.00 | 3.68 | 5.30 | 5.80 | 0.00 | - | 18 | 18 | 49.27% |