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 |
---|---|---|---|---|---|---|---|---|---|---|
ZION240510C00039000 | 2024-04-26 10:54AM EDT | 39.00 | 3.35 | 3.20 | 5.00 | 0.00 | - | 2 | 7 | 88.28% |
ZION240510C00040000 | 2024-05-06 11:27AM EDT | 40.00 | 3.80 | 3.30 | 4.00 | 0.00 | - | 2 | 73 | 73.83% |
ZION240510C00041000 | 2024-05-03 1:54PM EDT | 41.00 | 2.70 | 2.80 | 3.10 | 0.00 | - | 1 | 75 | 53.71% |
ZION240510C00042000 | 2024-05-07 10:32AM EDT | 42.00 | 2.20 | 1.85 | 2.00 | +0.30 | +15.79% | 3 | 48 | 43.75% |
ZION240510C00043000 | 2024-05-03 3:58PM EDT | 43.00 | 1.02 | 1.00 | 1.65 | -0.10 | -8.93% | 2 | 502 | 66.31% |
ZION240510C00044000 | 2024-05-07 3:59PM EDT | 44.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 235 | 273 | 32.23% |
ZION240510C00045000 | 2024-05-07 1:26PM EDT | 45.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 6 | 124 | 29.88% |
ZION240510C00046000 | 2024-05-07 1:25PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 188 | 151 | 32.23% |
ZION240510C00047000 | 2024-04-29 10:31AM EDT | 47.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 8 | 16 | 42.58% |
ZION240510C00048000 | 2024-04-29 10:31AM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 52.34% |
ZION240510C00055000 | 2024-04-02 11:02AM EDT | 55.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 1 | 186.52% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ZION240510P00030000 | 2024-04-23 1:34PM EDT | 30.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 226.56% |
ZION240510P00031000 | 2024-04-12 1:48PM EDT | 31.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 330.08% |
ZION240510P00032000 | 2024-04-18 9:55AM EDT | 32.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 6 | 10 | 266.41% |
ZION240510P00034000 | 2024-04-23 2:36PM EDT | 34.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 21 | 268.16% |
ZION240510P00035000 | 2024-04-24 2:57PM EDT | 35.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 206.25% |
ZION240510P00036000 | 2024-04-23 1:16PM EDT | 36.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 157.81% |
ZION240510P00037000 | 2024-05-02 10:42AM EDT | 37.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 125.78% |
ZION240510P00038000 | 2024-05-02 3:59PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 67.97% |
ZION240510P00039000 | 2024-05-03 9:46AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 57.03% |
ZION240510P00040000 | 2024-05-07 10:19AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 235 | 53.13% |
ZION240510P00041000 | 2024-05-07 9:46AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 175 | 41.41% |
ZION240510P00042000 | 2024-05-06 2:27PM EDT | 42.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 5 | 177 | 35.35% |
ZION240510P00043000 | 2024-05-07 1:25PM EDT | 43.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 75 | 130 | 31.15% |
ZION240510P00044000 | 2024-05-07 12:22PM EDT | 44.00 | 0.51 | 0.50 | 0.60 | -0.29 | -36.25% | 15 | 109 | 27.25% |
ZION240510P00048000 | 2024-04-22 3:57PM EDT | 48.00 | 6.70 | 4.00 | 4.30 | 0.00 | - | 4 | 0 | 62.50% |