Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
VALE240503C00008500 | 2024-04-18 3:51PM EDT | 8.50 | 3.38 | 3.55 | 3.90 | 0.00 | - | - | 0 | 215.63% |
VALE240503C00009500 | 2024-04-19 10:43AM EDT | 9.50 | 2.50 | 2.77 | 2.85 | 0.00 | - | 1 | 1 | 117.19% |
VALE240503C00010500 | 2024-04-15 3:13PM EDT | 10.50 | 1.76 | 1.77 | 1.87 | +0.19 | +12.10% | 3 | 2 | 84.38% |
VALE240503C00011000 | 2024-04-26 1:17PM EDT | 11.00 | 1.25 | 1.27 | 1.37 | -0.05 | -3.85% | 2 | 5 | 64.06% |
VALE240503C00011500 | 2024-04-26 1:48PM EDT | 11.50 | 0.84 | 0.79 | 0.89 | +0.28 | +50.00% | 3 | 93 | 50.00% |
VALE240503C00012000 | 2024-04-26 3:07PM EDT | 12.00 | 0.41 | 0.36 | 0.39 | +0.16 | +64.00% | 264 | 4,785 | 35.94% |
VALE240503C00012500 | 2024-04-26 3:58PM EDT | 12.50 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 1,203 | 1,671 | 30.08% |
VALE240503C00013000 | 2024-04-26 2:10PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 136 | 1,869 | 32.03% |
VALE240503C00013500 | 2024-04-26 12:32PM EDT | 13.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 352 | 51.56% |
VALE240503C00014000 | 2024-04-26 9:33AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 9,971 | 57.81% |
VALE240503C00015000 | 2024-04-09 9:30AM EDT | 15.00 | 0.41 | 0.00 | 0.01 | 0.00 | - | - | 28 | 68.75% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
VALE240503P00010000 | 2024-04-08 9:30AM EDT | 10.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 208.59% |
VALE240503P00010500 | 2024-04-23 11:44AM EDT | 10.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 31 | 177.34% |
VALE240503P00011000 | 2024-04-26 2:07PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | -0.39 | -97.50% | 26 | 167 | 51.56% |
VALE240503P00011500 | 2024-04-26 11:52AM EDT | 11.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 3 | 2,408 | 40.63% |
VALE240503P00012000 | 2024-04-26 3:59PM EDT | 12.00 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 1,293 | 1,569 | 28.13% |
VALE240503P00012500 | 2024-04-26 3:52PM EDT | 12.50 | 0.30 | 0.28 | 0.32 | -0.24 | -44.44% | 94 | 297 | 30.08% |
VALE240503P00013000 | 2024-04-26 9:46AM EDT | 13.00 | 0.80 | 0.70 | 0.73 | -0.17 | -17.53% | 2 | 44 | 27.34% |
VALE240503P00013500 | 2024-04-15 1:26PM EDT | 13.50 | 1.54 | 1.19 | 1.28 | 0.00 | - | 1 | 1 | 62.50% |