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 |
---|---|---|---|---|---|---|---|---|---|---|
DE240322C00340000 | 2024-02-23 11:04AM EDT | 340.00 | 24.46 | 43.35 | 48.80 | 0.00 | - | 2 | 0 | 77.15% |
DE240322C00345000 | 2024-02-23 4:47PM EDT | 345.00 | 23.50 | 37.95 | 43.35 | 0.00 | - | 1 | 1 | 59.28% |
DE240322C00350000 | 2024-03-18 12:21PM EDT | 350.00 | 36.40 | 32.45 | 38.60 | +6.85 | +23.18% | 1 | 10 | 95.52% |
DE240322C00355000 | 2024-03-18 11:43AM EDT | 355.00 | 27.10 | 28.20 | 33.30 | +12.36 | +83.85% | 20 | 22 | 83.11% |
DE240322C00357500 | 2024-03-11 10:45AM EDT | 357.50 | 16.85 | 26.05 | 32.00 | 0.00 | - | 1 | 1 | 58.50% |
DE240322C00360000 | 2024-03-18 2:42PM EDT | 360.00 | 26.26 | 23.10 | 28.25 | +6.34 | +31.83% | 10 | 44 | 73.24% |
DE240322C00362500 | 2024-03-12 3:22PM EDT | 362.50 | 14.08 | 21.15 | 26.60 | 0.00 | - | 4 | 5 | 76.04% |
DE240322C00365000 | 2024-03-18 3:46PM EDT | 365.00 | 23.55 | 19.35 | 22.70 | +9.65 | +69.42% | 18 | 128 | 58.66% |
DE240322C00367500 | 2024-03-18 11:19AM EDT | 367.50 | 18.85 | 16.95 | 20.60 | +2.57 | +15.79% | 3 | 22 | 57.51% |
DE240322C00370000 | 2024-03-18 1:03PM EDT | 370.00 | 17.45 | 14.65 | 17.05 | +2.92 | +20.10% | 17 | 94 | 43.34% |
DE240322C00372500 | 2024-03-15 10:24AM EDT | 372.50 | 12.10 | 11.70 | 15.60 | +1.40 | +13.08% | 1 | 48 | 47.55% |
DE240322C00375000 | 2024-03-18 3:42PM EDT | 375.00 | 11.35 | 9.55 | 12.70 | +1.80 | +18.85% | 68 | 1,157 | 39.28% |
DE240322C00377500 | 2024-03-18 2:25PM EDT | 377.50 | 9.53 | 7.45 | 9.75 | +1.73 | +22.18% | 62 | 1,262 | 30.66% |
DE240322C00380000 | 2024-03-18 3:45PM EDT | 380.00 | 7.05 | 6.85 | 7.45 | +0.76 | +12.08% | 58 | 229 | 26.78% |
DE240322C00382500 | 2024-03-18 3:16PM EDT | 382.50 | 5.46 | 5.30 | 5.60 | +0.51 | +10.30% | 71 | 93 | 25.20% |
DE240322C00385000 | 2024-03-18 2:47PM EDT | 385.00 | 4.13 | 3.90 | 4.10 | +0.43 | +11.62% | 304 | 257 | 24.51% |
DE240322C00387500 | 2024-03-18 3:31PM EDT | 387.50 | 3.00 | 2.72 | 2.88 | +0.26 | +9.49% | 67 | 82 | 24.02% |
DE240322C00390000 | 2024-03-18 3:39PM EDT | 390.00 | 2.01 | 1.76 | 1.99 | +0.31 | +18.24% | 264 | 156 | 24.05% |
DE240322C00392500 | 2024-03-18 3:58PM EDT | 392.50 | 1.17 | 1.14 | 1.35 | -0.16 | -12.03% | 112 | 254 | 24.29% |
DE240322C00395000 | 2024-03-18 3:57PM EDT | 395.00 | 0.78 | 0.64 | 0.85 | -0.14 | -15.22% | 154 | 164 | 24.15% |
DE240322C00397500 | 2024-03-18 3:19PM EDT | 397.50 | 0.55 | 0.26 | 0.54 | -0.15 | -21.43% | 27 | 59 | 24.41% |
DE240322C00400000 | 2024-03-18 3:39PM EDT | 400.00 | 0.36 | 0.27 | 0.37 | -0.07 | -16.28% | 76 | 248 | 25.29% |
DE240322C00405000 | 2024-03-18 1:57PM EDT | 405.00 | 0.15 | 0.05 | 0.18 | -0.03 | -16.67% | 125 | 142 | 27.15% |
DE240322C00410000 | 2024-03-18 11:45AM EDT | 410.00 | 0.10 | 0.01 | 2.57 | -0.18 | -64.29% | 1 | 13 | 51.10% |
DE240322C00415000 | 2024-03-18 10:49AM EDT | 415.00 | 0.01 | 0.00 | 0.14 | -0.24 | -96.00% | 3 | 22 | 36.04% |
DE240322C00420000 | 2024-02-22 10:40AM EDT | 420.00 | 0.75 | 0.00 | 0.12 | 0.00 | - | 1 | 6 | 39.94% |
DE240322C00425000 | 2024-03-11 10:33AM EDT | 425.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 43.36% |
DE240322C00430000 | 2024-03-18 9:44AM EDT | 430.00 | 0.01 | 0.00 | 0.55 | -0.33 | -97.06% | 1 | 12 | 55.71% |
DE240322C00435000 | 2024-02-14 2:18PM EDT | 435.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
DE240322C00450000 | 2024-02-15 11:22AM EDT | 450.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 70.70% |
DE240322C00465000 | 2024-02-06 3:20PM EDT | 465.00 | 0.65 | 0.00 | 1.08 | 0.00 | - | - | 1 | 97.07% |
DE240322C00495000 | 2024-02-13 1:26PM EDT | 495.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 129.59% |
DE240322C00500000 | 2024-03-07 12:44PM EDT | 500.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 64 | 87.11% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DE240322P00240000 | 2024-03-12 3:35PM EDT | 240.00 | 0.09 | - | 0.32 | 0.00 | - | - | 1 | 205.66% |
DE240322P00300000 | 2024-03-11 1:49PM EDT | 300.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 9 | 64 | 84.38% |
DE240322P00305000 | 2024-02-21 3:33PM EDT | 305.00 | 0.59 | 0.00 | 0.35 | 0.00 | - | - | 1 | 101.27% |
DE240322P00315000 | 2024-02-21 12:48PM EDT | 315.00 | 0.60 | 0.00 | 0.07 | 0.00 | - | - | 1 | 73.05% |
DE240322P00320000 | 2024-03-07 4:09PM EDT | 320.00 | 0.29 | 0.00 | 0.06 | 0.00 | - | 1 | 23 | 66.80% |
DE240322P00325000 | 2024-03-15 12:37PM EDT | 325.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 1 | 54 | 70.70% |
DE240322P00330000 | 2024-03-18 12:16PM EDT | 330.00 | 0.05 | 0.00 | 0.06 | -0.07 | -58.33% | 40 | 74 | 56.64% |
DE240322P00335000 | 2024-03-18 3:31PM EDT | 335.00 | 0.03 | 0.00 | 0.64 | -0.13 | -81.25% | 18 | 95 | 71.44% |
DE240322P00340000 | 2024-03-18 1:36PM EDT | 340.00 | 0.02 | 0.02 | 0.10 | -0.03 | -60.00% | 19 | 118 | 50.78% |
DE240322P00345000 | 2024-03-15 3:59PM EDT | 345.00 | 0.04 | 0.01 | 1.50 | -0.02 | -33.33% | 1 | 107 | 69.73% |
DE240322P00347500 | 2024-03-15 2:20PM EDT | 347.50 | 0.39 | 0.00 | 2.87 | 0.00 | - | 3 | 8 | 77.56% |
DE240322P00350000 | 2024-03-18 9:59AM EDT | 350.00 | 0.05 | 0.01 | 0.09 | +0.02 | +66.67% | 2 | 107 | 42.58% |
DE240322P00352500 | 2024-03-18 12:07PM EDT | 352.50 | 0.03 | 0.00 | 1.86 | -0.02 | -40.00% | 19 | 31 | 61.94% |
DE240322P00355000 | 2024-03-18 2:52PM EDT | 355.00 | 0.05 | 0.01 | 0.09 | -0.04 | -44.44% | 26 | 146 | 37.11% |
DE240322P00357500 | 2024-03-15 3:28PM EDT | 357.50 | 0.08 | 0.00 | 2.75 | 0.00 | - | 12 | 160 | 60.62% |
DE240322P00360000 | 2024-03-18 2:32PM EDT | 360.00 | 0.04 | 0.03 | 0.09 | -0.12 | -75.00% | 40 | 450 | 31.54% |
DE240322P00362500 | 2024-03-18 12:23PM EDT | 362.50 | 0.12 | 0.02 | 0.42 | -0.12 | -50.00% | 10 | 110 | 38.33% |
DE240322P00365000 | 2024-03-18 2:52PM EDT | 365.00 | 0.13 | 0.07 | 0.21 | -0.17 | -56.67% | 30 | 112 | 30.18% |
DE240322P00367500 | 2024-03-18 3:27PM EDT | 367.50 | 0.16 | 0.06 | 0.47 | -0.34 | -68.00% | 16 | 78 | 32.35% |
DE240322P00370000 | 2024-03-18 3:21PM EDT | 370.00 | 0.20 | 0.18 | 0.28 | -0.53 | -72.60% | 65 | 141 | 25.44% |
DE240322P00372500 | 2024-03-18 3:54PM EDT | 372.50 | 0.37 | 0.22 | 0.40 | -0.77 | -67.54% | 67 | 90 | 24.12% |
DE240322P00375000 | 2024-03-18 3:50PM EDT | 375.00 | 0.65 | 0.48 | 0.65 | -0.99 | -60.37% | 137 | 123 | 23.63% |
DE240322P00377500 | 2024-03-18 3:50PM EDT | 377.50 | 1.03 | 0.86 | 1.04 | -1.23 | -54.42% | 92 | 131 | 23.28% |
DE240322P00380000 | 2024-03-18 3:53PM EDT | 380.00 | 1.59 | 1.43 | 1.54 | -1.57 | -49.68% | 118 | 106 | 22.45% |
DE240322P00382500 | 2024-03-18 3:58PM EDT | 382.50 | 2.41 | 2.18 | 2.31 | -1.35 | -35.90% | 33 | 39 | 22.07% |
DE240322P00385000 | 2024-03-18 3:31PM EDT | 385.00 | 3.10 | 3.20 | 3.40 | -2.15 | -40.95% | 67 | 54 | 22.08% |
DE240322P00387500 | 2024-03-18 3:59PM EDT | 387.50 | 4.80 | 4.50 | 4.90 | -2.15 | -30.94% | 28 | 52 | 22.95% |
DE240322P00390000 | 2024-03-18 11:10AM EDT | 390.00 | 6.55 | 6.10 | 6.45 | -18.95 | -74.31% | 289 | 4 | 22.45% |
DE240322P00395000 | 2024-02-28 11:07AM EDT | 395.00 | 30.00 | 9.85 | 11.85 | 0.00 | - | 1 | 1 | 35.32% |
DE240322P00400000 | 2024-03-18 10:52AM EDT | 400.00 | 16.27 | 14.05 | 16.15 | -25.30 | -60.86% | 5 | 0 | 38.05% |