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 |
---|---|---|---|---|---|---|---|---|---|---|
ITB240322C00094000 | 2024-03-18 11:59AM EDT | 94.00 | 14.12 | 13.60 | 14.00 | +5.42 | +62.30% | 3 | 2 | 51.56% |
ITB240322C00094500 | 2024-03-18 11:35AM EDT | 94.50 | 13.34 | 13.20 | 13.50 | +3.54 | +36.12% | 1 | 0 | 63.48% |
ITB240322C00097000 | 2024-02-07 12:30PM EDT | 97.00 | 7.10 | 12.80 | 13.40 | 0.00 | - | - | 6 | 147.27% |
ITB240322C00098500 | 2024-03-18 3:51PM EDT | 98.50 | 9.35 | 9.20 | 9.60 | -0.52 | -5.27% | 1 | 2 | 51.56% |
ITB240322C00099000 | 2024-02-12 11:21AM EDT | 99.00 | 7.25 | 12.00 | 12.50 | 0.00 | - | 1 | 1 | 162.26% |
ITB240322C00100000 | 2024-03-01 12:35PM EDT | 100.00 | 9.30 | 7.70 | 8.10 | 0.00 | - | 19 | 24 | 57.03% |
ITB240322C00100500 | 2024-03-15 2:31PM EDT | 100.50 | 7.75 | 7.30 | 7.60 | 0.00 | - | 1 | 1 | 54.30% |
ITB240322C00101000 | 2024-03-01 4:58PM EDT | 101.00 | 9.25 | 6.80 | 7.20 | 0.00 | - | 10 | 0 | 55.96% |
ITB240322C00101500 | 2024-02-22 10:34AM EDT | 101.50 | 4.50 | 6.30 | 6.60 | 0.00 | - | 10 | 10 | 48.63% |
ITB240322C00102000 | 2024-03-04 4:33PM EDT | 102.00 | 8.20 | 5.80 | 6.10 | 0.00 | - | 4 | 26 | 45.70% |
ITB240322C00102500 | 2024-03-18 3:51PM EDT | 102.50 | 5.45 | 5.30 | 5.70 | -0.58 | -9.62% | 1 | 2 | 46.88% |
ITB240322C00104000 | 2024-03-05 2:17PM EDT | 104.00 | 6.10 | 4.00 | 4.30 | 0.00 | - | 1 | 1 | 40.87% |
ITB240322C00105000 | 2024-03-18 1:25PM EDT | 105.00 | 3.70 | 3.20 | 3.40 | -3.30 | -47.14% | 1 | 3 | 36.96% |
ITB240322C00106000 | 2024-03-15 12:20PM EDT | 106.00 | 3.08 | 2.40 | 2.70 | 0.00 | - | 1 | 6 | 37.01% |
ITB240322C00107000 | 2024-03-18 11:45AM EDT | 107.00 | 1.98 | 1.80 | 1.95 | +0.08 | +4.21% | 3 | 28 | 33.94% |
ITB240322C00108000 | 2024-03-18 12:01PM EDT | 108.00 | 1.41 | 1.25 | 1.40 | -0.04 | -2.76% | 4 | 212 | 33.35% |
ITB240322C00109000 | 2024-03-15 1:55PM EDT | 109.00 | 1.31 | 0.85 | 1.00 | 0.00 | - | 9 | 45 | 33.79% |
ITB240322C00110000 | 2024-03-18 1:36PM EDT | 110.00 | 0.76 | 0.55 | 0.65 | -0.15 | -16.48% | 5 | 1,317 | 33.06% |
ITB240322C00111000 | 2024-03-18 2:12PM EDT | 111.00 | 0.50 | 0.35 | 0.45 | -0.05 | -9.09% | 21 | 21 | 34.08% |
ITB240322C00112000 | 2024-03-18 2:20PM EDT | 112.00 | 0.30 | 0.20 | 0.30 | -0.14 | -31.82% | 1 | 38 | 34.72% |
ITB240322C00113000 | 2024-03-18 11:21AM EDT | 113.00 | 0.15 | 0.10 | 0.20 | -0.85 | -85.00% | 1 | 21 | 35.55% |
ITB240322C00114000 | 2024-03-15 3:47PM EDT | 114.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | - | 54 | 37.50% |
ITB240322C00115000 | 2024-03-14 2:57PM EDT | 115.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 13 | 12 | 38.28% |
ITB240322C00116000 | 2024-03-08 3:38PM EDT | 116.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 14 | 14 | 42.29% |
ITB240322C00119000 | 2024-03-13 11:11AM EDT | 119.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 53.71% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ITB240322P00088000 | 2024-02-16 1:10PM EDT | 88.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 89.84% |
ITB240322P00094000 | 2024-03-07 3:28PM EDT | 94.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 63.67% |
ITB240322P00095000 | 2024-03-04 3:30PM EDT | 95.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 59.57% |
ITB240322P00096000 | 2024-02-09 1:02PM EDT | 96.00 | 1.15 | 0.05 | 0.15 | 0.00 | - | - | 10 | 62.31% |
ITB240322P00097000 | 2024-02-15 3:12PM EDT | 97.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 54.69% |
ITB240322P00097500 | 2024-03-14 1:57PM EDT | 97.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 55.27% |
ITB240322P00098000 | 2024-02-12 3:19PM EDT | 98.00 | 1.05 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 50.20% |
ITB240322P00098500 | 2024-02-12 3:18PM EDT | 98.50 | 1.10 | 0.05 | 0.10 | 0.00 | - | - | 1 | 50.59% |
ITB240322P00099000 | 2024-02-20 10:46AM EDT | 99.00 | 2.25 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 52.54% |
ITB240322P00100000 | 2024-03-18 11:21AM EDT | 100.00 | 0.10 | 0.05 | 0.15 | +0.10 | - | 31 | 31 | 47.66% |
ITB240322P00100500 | 2024-03-18 10:24AM EDT | 100.50 | 0.10 | 0.05 | 0.15 | -1.45 | -93.55% | 1 | 2 | 45.12% |
ITB240322P00101000 | 2024-03-18 2:00PM EDT | 101.00 | 0.11 | 0.10 | 0.15 | -0.19 | -63.33% | 4 | 305 | 42.58% |
ITB240322P00101500 | 2024-03-15 12:23PM EDT | 101.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 43.07% |
ITB240322P00102000 | 2024-03-18 3:38PM EDT | 102.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 15 | 50 | 40.43% |
ITB240322P00102500 | 2024-02-12 3:18PM EDT | 102.50 | 2.15 | 0.10 | 0.20 | 0.00 | - | - | 1 | 37.79% |
ITB240322P00103000 | 2024-03-06 12:01PM EDT | 103.00 | 0.65 | 0.20 | 0.30 | 0.00 | - | 1 | 71 | 39.55% |
ITB240322P00103500 | 2024-03-18 12:34PM EDT | 103.50 | 0.25 | 0.25 | 0.35 | -0.22 | -46.81% | 24 | 28 | 38.53% |
ITB240322P00104000 | 2024-03-18 12:50PM EDT | 104.00 | 0.35 | 0.30 | 0.40 | -0.07 | -16.67% | 15 | 28 | 37.21% |
ITB240322P00104500 | 2024-03-18 11:38AM EDT | 104.50 | 0.41 | 0.40 | 0.50 | -3.49 | -89.49% | 8 | 8 | 37.21% |
ITB240322P00105000 | 2024-03-18 12:11PM EDT | 105.00 | 0.50 | 0.50 | 0.60 | -0.15 | -23.08% | 12 | 26 | 36.67% |
ITB240322P00105500 | 2024-03-18 9:59AM EDT | 105.50 | 0.80 | 0.60 | 0.70 | -0.45 | -36.00% | 1 | 7 | 35.69% |
ITB240322P00106000 | 2024-03-18 3:51PM EDT | 106.00 | 0.79 | 0.70 | 0.85 | -0.16 | -16.84% | 2 | 27 | 35.55% |
ITB240322P00107000 | 2024-03-18 3:51PM EDT | 107.00 | 1.12 | 1.10 | 1.20 | -0.06 | -5.08% | 13 | 186 | 34.86% |
ITB240322P00108000 | 2024-03-18 12:49PM EDT | 108.00 | 1.52 | 1.50 | 1.65 | -0.06 | -3.80% | 10 | 598 | 34.23% |
ITB240322P00109000 | 2024-03-15 3:56PM EDT | 109.00 | 2.12 | 2.05 | 2.25 | 0.00 | - | 2 | 64 | 34.72% |
ITB240322P00110000 | 2024-03-18 10:15AM EDT | 110.00 | 2.85 | 2.70 | 2.95 | +0.06 | +2.15% | 2 | 552 | 35.40% |
ITB240322P00111000 | 2024-03-14 3:17PM EDT | 111.00 | 4.44 | 3.50 | 3.80 | 0.00 | - | - | 0 | 38.18% |
ITB240322P00113000 | 2024-03-04 11:03AM EDT | 113.00 | 3.73 | 5.10 | 5.50 | 0.00 | - | 5 | 5 | 39.55% |