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 |
---|---|---|---|---|---|---|---|---|---|---|
Z240426C00050000 | 2024-04-24 9:47AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 20 | 638 | 115.63% |
Z240503C00050000 | 2024-04-26 2:50PM EDT | 2024-05-03 | 0.40 | 0.38 | 0.43 | +0.05 | +14.29% | 31 | 150 | 85.16% |
Z240510C00050000 | 2024-04-24 10:31AM EDT | 2024-05-10 | 0.61 | 0.54 | 0.65 | 0.00 | - | 1 | 23 | 70.70% |
Z240517C00050000 | 2024-04-26 2:37PM EDT | 2024-05-17 | 0.78 | 0.71 | 0.79 | +0.07 | +9.86% | 970 | 6,827 | 63.62% |
Z240524C00050000 | 2024-04-23 10:11AM EDT | 2024-05-24 | 0.91 | 0.80 | 0.99 | 0.00 | - | 1 | 15 | 59.42% |
Z240531C00050000 | 2024-04-26 12:14PM EDT | 2024-05-31 | 1.11 | 0.87 | 1.03 | +0.21 | +23.33% | 3 | 10 | 54.64% |
Z240621C00050000 | 2024-04-26 2:31PM EDT | 2024-06-21 | 1.38 | 1.37 | 1.43 | +0.13 | +10.40% | 200 | 5,838 | 51.51% |
Z240816C00050000 | 2024-04-26 12:43PM EDT | 2024-08-16 | 2.84 | 2.57 | 2.67 | +0.28 | +10.94% | 8 | 1,430 | 50.59% |
Z241115C00050000 | 2024-04-25 10:24AM EDT | 2024-11-15 | 4.10 | 4.20 | 4.30 | 0.00 | - | 4 | 276 | 50.64% |
Z250117C00050000 | 2024-04-26 1:59PM EDT | 2025-01-17 | 5.18 | 5.00 | 5.15 | +0.18 | +3.60% | 79 | 2,427 | 50.38% |
Z250620C00050000 | 2024-04-23 3:36PM EDT | 2025-06-20 | 7.25 | 7.05 | 7.25 | 0.00 | - | 2 | 8 | 50.85% |
Z251219C00050000 | 2024-04-26 11:27AM EDT | 2025-12-19 | 9.40 | 9.00 | 9.30 | +1.25 | +15.34% | 2 | 111 | 51.48% |
Z260116C00050000 | 2024-04-16 1:45PM EDT | 2026-01-16 | 9.50 | 8.50 | 9.85 | 0.00 | - | 1 | 178 | 50.43% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
Z240426P00050000 | 2024-04-15 12:37PM EDT | 2024-04-26 | 6.44 | 4.85 | 6.90 | 0.00 | - | 10 | 0 | 247.27% |
Z240503P00050000 | 2024-04-23 10:39AM EDT | 2024-05-03 | 6.74 | 6.65 | 6.90 | 0.00 | - | 5 | 16 | 78.91% |
Z240510P00050000 | 2024-04-15 10:29AM EDT | 2024-05-10 | 6.69 | 6.50 | 7.05 | 0.00 | - | 3 | 5 | 57.62% |
Z240517P00050000 | 2024-04-26 10:43AM EDT | 2024-05-17 | 7.05 | 7.00 | 7.40 | -0.55 | -7.24% | 2 | 1,094 | 63.28% |
Z240524P00050000 | 2024-04-19 2:25PM EDT | 2024-05-24 | 8.55 | 7.10 | 8.90 | 0.00 | - | 3 | 3 | 75.54% |
Z240621P00050000 | 2024-04-26 10:28AM EDT | 2024-06-21 | 7.45 | 7.05 | 7.70 | -0.10 | -1.32% | 1 | 2,650 | 48.73% |
Z240816P00050000 | 2024-04-25 10:08AM EDT | 2024-08-16 | 8.85 | 8.35 | 8.50 | 0.00 | - | 51 | 810 | 44.12% |
Z241115P00050000 | 2024-04-24 9:48AM EDT | 2024-11-15 | 9.00 | 9.40 | 9.50 | 0.00 | - | 1 | 542 | 41.09% |
Z250117P00050000 | 2024-04-22 12:18PM EDT | 2025-01-17 | 11.16 | 9.85 | 10.00 | 0.00 | - | 10 | 2,455 | 39.40% |
Z250620P00050000 | 2024-03-15 10:08AM EDT | 2025-06-20 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 37.39% |
Z251219P00050000 | 2024-03-15 11:33AM EDT | 2025-12-19 | 11.00 | 12.00 | 13.35 | 0.00 | - | 10 | 45 | 41.36% |
Z260116P00050000 | 2024-04-17 3:51PM EDT | 2026-01-16 | 12.85 | 12.20 | 13.25 | 0.00 | - | 1 | 286 | 40.00% |