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 |
---|---|---|---|---|---|---|---|---|---|---|
CMI240419C00230000 | 2024-03-18 3:59PM EDT | 230.00 | 57.00 | 58.70 | 63.00 | 0.00 | - | 1 | 1 | 176.46% |
CMI240419C00240000 | 2024-02-21 10:57AM EDT | 240.00 | 26.70 | 49.10 | 53.90 | 0.00 | - | - | 0 | 173.73% |
CMI240419C00250000 | 2024-04-15 2:21PM EDT | 250.00 | 46.44 | 39.10 | 42.80 | 0.00 | - | 5 | 23 | 120.51% |
CMI240419C00260000 | 2024-04-17 2:40PM EDT | 260.00 | 31.75 | 29.30 | 33.00 | -7.75 | -19.62% | 5 | 81 | 100.93% |
CMI240419C00265000 | 2024-03-25 10:27AM EDT | 265.00 | 24.40 | 24.30 | 28.20 | 0.00 | - | 51 | 1 | 92.38% |
CMI240419C00267500 | 2024-03-18 3:59PM EDT | 267.50 | 21.48 | 21.90 | 25.20 | 0.00 | - | 2 | 2 | 75.90% |
CMI240419C00270000 | 2024-04-17 10:52AM EDT | 270.00 | 20.90 | 20.00 | 22.50 | -3.09 | -12.88% | 8 | 336 | 65.48% |
CMI240419C00272500 | 2024-03-21 12:00PM EDT | 272.50 | 25.13 | 17.40 | 20.40 | 0.00 | - | 1 | 1 | 67.53% |
CMI240419C00275000 | 2024-04-15 1:59PM EDT | 275.00 | 22.00 | 14.40 | 17.90 | 0.00 | - | 10 | 62 | 61.13% |
CMI240419C00277500 | 2024-04-04 1:25PM EDT | 277.50 | 21.70 | 11.90 | 15.10 | 0.00 | - | 3 | 11 | 49.51% |
CMI240419C00280000 | 2024-04-16 2:04PM EDT | 280.00 | 13.55 | 10.50 | 12.50 | -0.27 | -1.95% | 1 | 289 | 41.50% |
CMI240419C00282500 | 2024-04-02 3:55PM EDT | 282.50 | 15.90 | 8.20 | 10.10 | 0.00 | - | 14 | 18 | 36.77% |
CMI240419C00285000 | 2024-04-17 3:09PM EDT | 285.00 | 6.62 | 6.30 | 6.90 | -4.18 | -38.70% | 4 | 44 | 17.73% |
CMI240419C00287500 | 2024-04-12 10:00AM EDT | 287.50 | 14.80 | 4.50 | 4.90 | 0.00 | - | 10 | 45 | 20.39% |
CMI240419C00290000 | 2024-04-17 10:52AM EDT | 290.00 | 3.20 | 3.00 | 3.20 | -4.39 | -57.84% | 2 | 947 | 21.07% |
CMI240419C00292500 | 2024-04-17 12:13PM EDT | 292.50 | 1.70 | 1.70 | 1.90 | -2.50 | -59.52% | 17 | 78 | 21.34% |
CMI240419C00295000 | 2024-04-17 3:23PM EDT | 295.00 | 1.10 | 0.90 | 1.05 | -2.10 | -65.62% | 5 | 218 | 21.88% |
CMI240419C00297500 | 2024-04-17 2:48PM EDT | 297.50 | 0.70 | 0.45 | 0.60 | -0.80 | -53.33% | 15 | 218 | 23.34% |
CMI240419C00300000 | 2024-04-17 1:55PM EDT | 300.00 | 0.34 | 0.20 | 0.30 | -0.53 | -60.92% | 6 | 458 | 23.88% |
CMI240419C00302500 | 2024-04-17 11:01AM EDT | 302.50 | 0.20 | 0.05 | 0.20 | -0.51 | -71.83% | 3 | 25 | 26.32% |
CMI240419C00305000 | 2024-04-17 3:24PM EDT | 305.00 | 0.10 | 0.00 | 0.10 | -0.22 | -68.75% | 2 | 393 | 26.95% |
CMI240419C00307500 | 2024-04-16 9:49AM EDT | 307.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 14 | 82 | 33.30% |
CMI240419C00310000 | 2024-04-17 1:55PM EDT | 310.00 | 0.10 | 0.00 | 0.20 | -0.02 | -16.67% | 4 | 134 | 39.50% |
CMI240419C00312500 | 2024-04-16 10:42AM EDT | 312.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 58.79% |
CMI240419C00315000 | 2024-04-15 10:15AM EDT | 315.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 54.05% |
CMI240419C00317500 | 2024-04-15 12:17PM EDT | 317.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 58.35% |
CMI240419C00320000 | 2024-04-12 11:26AM EDT | 320.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 98 | 62.55% |
CMI240419C00325000 | 2024-04-09 12:38PM EDT | 325.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.70% |
CMI240419C00370000 | 2024-03-25 2:23PM EDT | 370.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1,751 | 133.69% |
CMI240419C00390000 | 2024-03-08 3:12PM EDT | 390.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 151 | 151 | 157.62% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CMI240419P00200000 | 2024-03-08 3:17PM EDT | 200.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 207.23% |
CMI240419P00230000 | 2024-03-28 10:44AM EDT | 230.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 20 | 1,008 | 97.66% |
CMI240419P00240000 | 2024-04-15 3:45PM EDT | 240.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 458 | 81.25% |
CMI240419P00245000 | 2024-03-18 12:43PM EDT | 245.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 83.98% |
CMI240419P00250000 | 2024-04-12 12:39PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 644 | 66.02% |
CMI240419P00260000 | 2024-04-15 3:56PM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 3,288 | 60.74% |
CMI240419P00262500 | 2024-04-11 12:30PM EDT | 262.50 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 71.00% |
CMI240419P00265000 | 2024-04-12 9:30AM EDT | 265.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 65.82% |
CMI240419P00267500 | 2024-04-11 12:30PM EDT | 267.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 60.64% |
CMI240419P00270000 | 2024-04-09 1:43PM EDT | 270.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 1,317 | 50.93% |
CMI240419P00272500 | 2024-04-05 12:31PM EDT | 272.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 30 | 64 | 50.15% |
CMI240419P00275000 | 2024-04-10 3:08PM EDT | 275.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 138 | 53.69% |
CMI240419P00277500 | 2024-04-16 10:35AM EDT | 277.50 | 0.27 | 0.05 | 0.20 | 0.00 | - | 3 | 42 | 34.28% |
CMI240419P00280000 | 2024-04-15 12:17PM EDT | 280.00 | 0.11 | 0.15 | 0.30 | 0.00 | - | 5 | 203 | 32.18% |
CMI240419P00282500 | 2024-04-17 3:27PM EDT | 282.50 | 0.36 | 0.35 | 0.45 | -0.12 | -25.00% | 2 | 144 | 29.96% |
CMI240419P00285000 | 2024-04-16 10:35AM EDT | 285.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 3 | 62 | 28.64% |
CMI240419P00287500 | 2024-04-16 3:07PM EDT | 287.50 | 0.89 | 1.10 | 1.30 | 0.00 | - | 105 | 433 | 28.17% |
CMI240419P00290000 | 2024-04-17 10:53AM EDT | 290.00 | 2.50 | 1.95 | 2.15 | +0.85 | +51.52% | 15 | 223 | 27.98% |
CMI240419P00292500 | 2024-04-16 12:36PM EDT | 292.50 | 2.25 | 3.20 | 3.50 | 0.00 | - | 1 | 258 | 29.44% |
CMI240419P00295000 | 2024-04-17 1:55PM EDT | 295.00 | 5.25 | 4.30 | 5.60 | +1.90 | +56.72% | 5 | 265 | 35.38% |
CMI240419P00297500 | 2024-04-17 3:33PM EDT | 297.50 | 6.70 | 6.50 | 7.30 | +1.90 | +39.58% | 12 | 136 | 35.13% |
CMI240419P00300000 | 2024-04-17 12:15PM EDT | 300.00 | 9.59 | 8.60 | 10.30 | +3.59 | +59.83% | 3 | 606 | 48.22% |
CMI240419P00302500 | 2024-04-17 12:15PM EDT | 302.50 | 12.00 | 10.50 | 12.80 | +7.50 | +166.67% | 1 | 15 | 55.30% |
CMI240419P00305000 | 2024-04-12 12:39PM EDT | 305.00 | 7.50 | 12.70 | 15.60 | 0.00 | - | 49 | 35 | 65.72% |
CMI240419P00307500 | 2024-04-17 1:42PM EDT | 307.50 | 18.30 | 15.20 | 18.10 | +9.69 | +112.54% | 13 | 4 | 51.32% |
CMI240419P00310000 | 2024-04-12 10:45AM EDT | 310.00 | 10.51 | 17.40 | 20.80 | 0.00 | - | 8 | 3 | 55.71% |
CMI240419P00315000 | 2024-04-17 1:42PM EDT | 315.00 | 25.45 | 22.50 | 25.70 | +10.35 | +68.54% | 28 | 6 | 65.82% |
CMI240419P00330000 | 2024-04-17 1:42PM EDT | 330.00 | 40.40 | 37.40 | 41.10 | +11.30 | +38.83% | 13 | 3 | 97.07% |
CMI240419P00340000 | 2024-04-17 1:42PM EDT | 340.00 | 51.20 | 47.10 | 50.00 | +12.00 | +30.61% | 13 | 3 | 89.94% |
CMI240419P00370000 | 2024-03-15 2:51PM EDT | 370.00 | 97.20 | 70.10 | 72.90 | 0.00 | - | 2,000 | 0 | 0.00% |
CMI240419P00380000 | 2024-03-15 2:51PM EDT | 380.00 | 107.40 | 79.30 | 82.70 | 0.00 | - | 400 | 0 | 0.00% |
CMI240419P00390000 | 2024-03-15 2:51PM EDT | 390.00 | 117.30 | 90.10 | 93.30 | 0.00 | - | 400 | 0 | 0.00% |