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 |
---|---|---|---|---|---|---|---|---|---|---|
Z240426C00040000 | 2024-04-19 3:19PM EDT | 2024-04-26 | 2.04 | 2.14 | 2.41 | -1.54 | -43.02% | 100 | 28 | 50.49% |
Z240503C00040000 | 2024-04-18 12:16PM EDT | 2024-05-03 | 3.81 | 3.30 | 3.45 | 0.00 | - | 1 | 11 | 73.73% |
Z240517C00040000 | 2024-04-18 10:22AM EDT | 2024-05-17 | 4.15 | 3.85 | 4.00 | 0.00 | - | 1 | 322 | 64.80% |
Z240621C00040000 | 2024-04-19 9:56AM EDT | 2024-06-21 | 4.90 | 4.65 | 4.75 | +0.10 | +2.08% | 10 | 33,182 | 54.98% |
Z240816C00040000 | 2024-04-19 11:03AM EDT | 2024-08-16 | 6.30 | 6.00 | 6.15 | +0.20 | +3.28% | 15 | 182 | 55.10% |
Z241115C00040000 | 2024-04-18 10:26AM EDT | 2024-11-15 | 7.92 | 7.70 | 7.80 | 0.00 | - | 5 | 206 | 55.35% |
Z250117C00040000 | 2024-04-17 2:57PM EDT | 2025-01-17 | 9.30 | 8.45 | 8.60 | 0.00 | - | 1 | 2,113 | 54.20% |
Z250620C00040000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 10.70 | 10.40 | 11.60 | 0.00 | - | 2 | 3 | 57.95% |
Z251219C00040000 | 2024-04-15 10:10AM EDT | 2025-12-19 | 14.00 | 12.20 | 12.75 | 0.00 | - | 1 | 10 | 55.95% |
Z260116C00040000 | 2024-04-19 3:17PM EDT | 2026-01-16 | 12.40 | 11.00 | 12.85 | -1.00 | -7.46% | 20 | 69 | 51.98% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
Z240426P00040000 | 2024-04-19 2:53PM EDT | 2024-04-26 | 0.33 | 0.31 | 0.35 | -0.05 | -13.16% | 31 | 359 | 44.73% |
Z240503P00040000 | 2024-04-19 12:10PM EDT | 2024-05-03 | 1.35 | 1.44 | 1.56 | -0.05 | -3.57% | 10 | 120 | 71.92% |
Z240510P00040000 | 2024-04-10 11:46AM EDT | 2024-05-10 | 0.88 | 1.65 | 1.76 | 0.00 | - | 10 | 13 | 64.21% |
Z240517P00040000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 1.99 | 1.91 | 2.02 | +0.15 | +8.15% | 172 | 9,359 | 61.62% |
Z240524P00040000 | 2024-04-19 3:40PM EDT | 2024-05-24 | 2.10 | 1.82 | 2.51 | +0.27 | +14.75% | 3 | 15 | 59.20% |
Z240621P00040000 | 2024-04-19 3:08PM EDT | 2024-06-21 | 2.60 | 2.52 | 2.60 | +0.20 | +8.33% | 231 | 3,150 | 50.15% |
Z240816P00040000 | 2024-04-19 3:52PM EDT | 2024-08-16 | 3.70 | 3.55 | 3.70 | +0.40 | +12.12% | 3,102 | 2,731 | 49.02% |
Z241115P00040000 | 2024-04-17 12:00PM EDT | 2024-11-15 | 4.25 | 4.75 | 4.85 | 0.00 | - | 4 | 113 | 46.41% |
Z250117P00040000 | 2024-04-17 3:21PM EDT | 2025-01-17 | 4.88 | 5.20 | 5.35 | 0.00 | - | 12 | 4,713 | 44.34% |
Z250620P00040000 | 2024-04-10 1:48PM EDT | 2025-06-20 | 5.60 | 6.40 | 6.55 | 0.00 | - | - | 1 | 42.46% |
Z251219P00040000 | 2024-04-16 3:59PM EDT | 2025-12-19 | 7.06 | 7.45 | 7.70 | 0.00 | - | 1 | 408 | 41.20% |
Z260116P00040000 | 2024-04-18 2:29PM EDT | 2026-01-16 | 7.51 | 7.60 | 8.40 | 0.00 | - | 16 | 290 | 43.68% |