Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
PZZA260116C00025000 | 2024-05-28 10:15AM EDT | 25.00 | 24.60 | 21.30 | 23.60 | 0.00 | - | 3 | 3 | 52.67% |
PZZA260116C00027500 | 2024-05-21 11:11AM EDT | 27.50 | 23.53 | 19.40 | 22.60 | 0.00 | - | - | 1 | 58.37% |
PZZA260116C00030000 | 2024-05-24 9:47AM EDT | 30.00 | 19.72 | 18.20 | 19.90 | 0.00 | - | 1 | 3 | 50.31% |
PZZA260116C00032500 | 2024-05-28 3:59PM EDT | 32.50 | 17.92 | 16.40 | 17.70 | 0.00 | - | 10 | 11 | 46.17% |
PZZA260116C00035000 | 2024-05-23 2:23PM EDT | 35.00 | 16.44 | 13.00 | 16.20 | 0.00 | - | 1 | 12 | 46.14% |
PZZA260116C00037500 | 2024-05-24 11:48AM EDT | 37.50 | 14.90 | 11.60 | 15.90 | 0.00 | - | 1 | 3 | 51.78% |
PZZA260116C00040000 | 2024-05-23 11:30AM EDT | 40.00 | 13.90 | 10.10 | 15.00 | 0.00 | - | 1 | 6 | 53.24% |
PZZA260116C00045000 | 2024-05-24 10:08AM EDT | 45.00 | 10.75 | 9.50 | 12.50 | 0.00 | - | 10 | 18 | 51.37% |
PZZA260116C00047500 | 2024-05-30 12:06PM EDT | 47.50 | 9.64 | 8.20 | 11.40 | 0.00 | - | 1 | 2 | 50.64% |
PZZA260116C00050000 | 2024-05-28 10:37AM EDT | 50.00 | 9.20 | 6.50 | 8.50 | 0.00 | - | 3 | 22 | 41.91% |
PZZA260116C00052500 | 2024-05-28 3:59PM EDT | 52.50 | 7.52 | 6.80 | 9.50 | 0.00 | - | 20 | 34 | 49.61% |
PZZA260116C00055000 | 2024-05-23 11:35AM EDT | 55.00 | 7.00 | 5.50 | 6.80 | 0.00 | - | 5 | 38 | 41.28% |
PZZA260116C00057500 | 2024-05-16 3:45PM EDT | 57.50 | 7.75 | 4.60 | 6.00 | 0.00 | - | 4 | 10 | 40.70% |
PZZA260116C00060000 | 2024-05-29 9:50AM EDT | 60.00 | 4.90 | 4.70 | 5.30 | 0.00 | - | 1 | 300 | 40.25% |
PZZA260116C00062500 | 2024-05-07 9:45AM EDT | 62.50 | 9.20 | 3.00 | 4.90 | 0.00 | - | 8 | 10 | 40.85% |
PZZA260116C00065000 | 2024-05-22 11:18AM EDT | 65.00 | 4.80 | 3.50 | 4.30 | 0.00 | - | 1 | 4 | 40.31% |
PZZA260116C00067500 | 2024-05-17 9:43AM EDT | 67.50 | 3.87 | 3.10 | 3.90 | 0.00 | - | 3 | 9 | 40.45% |
PZZA260116C00070000 | 2024-05-28 11:04AM EDT | 70.00 | 3.49 | 0.75 | 3.50 | 0.00 | - | 1 | 37 | 40.39% |
PZZA260116C00072500 | 2024-01-09 11:50AM EDT | 72.50 | 16.00 | 15.40 | 16.20 | 0.00 | - | 1 | 2 | 95.64% |
PZZA260116C00075000 | 2024-05-29 3:04PM EDT | 75.00 | 2.75 | 2.30 | 2.85 | 0.00 | - | 2 | 21 | 40.43% |
PZZA260116C00077500 | 2024-05-24 10:10AM EDT | 77.50 | 2.50 | 1.85 | 2.55 | 0.00 | - | 2 | 4 | 40.32% |
PZZA260116C00080000 | 2024-05-20 2:25PM EDT | 80.00 | 2.30 | 1.65 | 2.35 | 0.00 | - | 2 | 4 | 40.60% |
PZZA260116C00082500 | 2024-01-05 11:34AM EDT | 82.50 | 10.60 | 11.70 | 14.50 | 0.00 | - | 1 | 1 | 90.61% |
PZZA260116C00085000 | 2024-05-20 1:55PM EDT | 85.00 | 1.99 | 1.40 | 1.85 | 0.00 | - | 1 | 7 | 40.16% |
PZZA260116C00090000 | 2024-05-28 3:50PM EDT | 90.00 | 1.50 | 1.30 | 2.70 | 0.00 | - | 1 | 18 | 47.71% |
PZZA260116C00095000 | 2024-05-10 10:27AM EDT | 95.00 | 1.90 | 0.90 | 1.50 | 0.00 | - | 1 | 156 | 42.21% |
PZZA260116C00100000 | 2024-05-28 3:40PM EDT | 100.00 | 1.10 | 0.70 | 1.30 | 0.00 | - | 3 | 615 | 42.62% |
PZZA260116C00105000 | 2024-05-31 12:21PM EDT | 105.00 | 0.82 | 0.70 | 1.10 | +0.02 | +2.50% | 5 | 149 | 42.73% |
PZZA260116C00110000 | 2024-05-23 10:10AM EDT | 110.00 | 1.00 | 0.60 | 1.35 | 0.00 | - | 1 | 4 | 46.53% |
PZZA260116C00115000 | 2024-05-29 9:39AM EDT | 115.00 | 0.60 | 0.35 | 3.90 | 0.00 | - | 3 | 35 | 53.93% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
PZZA260116P00027500 | 2024-05-22 2:34PM EDT | 27.50 | 1.60 | 1.60 | 1.95 | 0.00 | - | - | 12 | 44.89% |
PZZA260116P00030000 | 2024-05-20 11:06AM EDT | 30.00 | 1.75 | 2.15 | 2.55 | 0.00 | - | 21 | 34 | 43.95% |
PZZA260116P00032500 | 2024-05-31 3:07PM EDT | 32.50 | 3.00 | 2.80 | 3.20 | +0.20 | +7.14% | 1 | 55 | 42.74% |
PZZA260116P00035000 | 2024-05-28 10:10AM EDT | 35.00 | 3.37 | 3.50 | 4.10 | 0.00 | - | 1 | 25 | 42.49% |
PZZA260116P00037500 | 2024-05-28 12:45PM EDT | 37.50 | 4.40 | 4.30 | 4.90 | 0.00 | - | 1 | 6 | 41.10% |
PZZA260116P00040000 | 2024-05-28 10:09AM EDT | 40.00 | 4.90 | 5.20 | 5.90 | 0.00 | - | 6 | 61 | 40.28% |
PZZA260116P00042500 | 2024-05-31 2:55PM EDT | 42.50 | 6.70 | 6.30 | 7.00 | +2.17 | +47.90% | 2 | 2 | 39.47% |
PZZA260116P00045000 | 2024-05-31 11:13AM EDT | 45.00 | 7.61 | 6.90 | 8.00 | +0.91 | +13.58% | 1 | 64 | 37.78% |
PZZA260116P00047500 | 2024-05-29 3:03PM EDT | 47.50 | 8.33 | 8.10 | 9.40 | 0.00 | - | 52 | 56 | 37.44% |
PZZA260116P00050000 | 2024-05-23 11:51AM EDT | 50.00 | 9.95 | 9.90 | 10.80 | 0.00 | - | 3 | 30 | 36.67% |
PZZA260116P00052500 | 2024-05-16 3:35PM EDT | 52.50 | 8.90 | 11.60 | 12.30 | 0.00 | - | 5 | 5 | 35.93% |
PZZA260116P00055000 | 2024-05-16 2:05PM EDT | 55.00 | 10.30 | 13.10 | 16.00 | 0.00 | - | 1 | 24 | 44.12% |
PZZA260116P00057500 | 2024-04-01 10:22AM EDT | 57.50 | 6.70 | 8.00 | 9.00 | 0.00 | - | - | 14 | 0.00% |
PZZA260116P00060000 | 2024-05-17 1:08PM EDT | 60.00 | 13.68 | 16.40 | 19.00 | 0.00 | - | 2 | 59 | 40.99% |
PZZA260116P00062500 | 2024-04-12 9:46AM EDT | 62.50 | 10.02 | 11.50 | 14.50 | 0.00 | - | 1 | 13 | 0.00% |
PZZA260116P00065000 | 2024-04-04 3:01PM EDT | 65.00 | 10.93 | 12.50 | 13.20 | 0.00 | - | 1 | 16 | 0.00% |
PZZA260116P00067500 | 2024-04-01 3:02PM EDT | 67.50 | 10.70 | 12.80 | 13.50 | 0.00 | - | 1 | 10 | 0.00% |
PZZA260116P00070000 | 2024-03-01 11:35AM EDT | 70.00 | 12.21 | 11.90 | 13.00 | 0.00 | - | 35 | 48 | 0.00% |
PZZA260116P00072500 | 2024-01-08 1:22PM EDT | 72.50 | 13.20 | 11.90 | 12.50 | 0.00 | - | - | 6 | 0.00% |
PZZA260116P00075000 | 2024-04-01 10:14AM EDT | 75.00 | 14.90 | 16.00 | 20.50 | 0.00 | - | - | 3 | 0.00% |