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 |
---|---|---|---|---|---|---|---|---|---|---|
SLB240328C00035000 | 2024-03-20 3:31PM EDT | 35.00 | 19.60 | 19.85 | 20.00 | 0.00 | - | 11 | 11 | 403.13% |
SLB240328C00040000 | 2024-02-26 4:16PM EDT | 40.00 | 8.85 | 14.15 | 15.90 | 0.00 | - | 4 | 4 | 353.13% |
SLB240328C00041000 | 2024-03-07 3:08PM EDT | 41.00 | 9.87 | 13.80 | 13.95 | 0.00 | - | 2 | 0 | 206.25% |
SLB240328C00042000 | 2024-03-07 2:56PM EDT | 42.00 | 8.98 | 12.80 | 13.05 | 0.00 | - | 1 | 2 | 256.25% |
SLB240328C00043000 | 2024-03-19 1:46PM EDT | 43.00 | 11.50 | 11.80 | 11.95 | 0.00 | - | 1 | 1 | 175.00% |
SLB240328C00044000 | 2024-03-18 11:31AM EDT | 44.00 | 9.50 | 10.85 | 11.00 | 0.00 | - | 8 | 8 | 217.19% |
SLB240328C00045000 | 2024-03-27 3:41PM EDT | 45.00 | 9.57 | 9.75 | 9.95 | 0.00 | - | 2 | 27 | 210.94% |
SLB240328C00046000 | 2024-03-15 11:11AM EDT | 46.00 | 7.35 | 8.80 | 8.95 | 0.00 | - | 19 | 30 | 131.25% |
SLB240328C00046500 | 2024-03-19 10:27AM EDT | 46.50 | 7.70 | 8.30 | 8.45 | 0.00 | - | 9 | 11 | 121.88% |
SLB240328C00047000 | 2024-03-28 2:48PM EDT | 47.00 | 7.88 | 7.80 | 7.95 | +1.54 | +24.29% | 2 | 155 | 115.63% |
SLB240328C00047500 | 2024-03-15 10:08AM EDT | 47.50 | 5.95 | 7.20 | 7.45 | 0.00 | - | 34 | 29 | 162.50% |
SLB240328C00048000 | 2024-03-27 9:59AM EDT | 48.00 | 6.36 | 6.80 | 6.95 | 0.00 | - | 1 | 94 | 100.00% |
SLB240328C00048500 | 2024-03-21 10:49AM EDT | 48.50 | 6.00 | 6.30 | 6.45 | 0.00 | - | 4 | 5 | 93.75% |
SLB240328C00049000 | 2024-03-28 9:57AM EDT | 49.00 | 6.01 | 5.80 | 5.95 | +0.51 | +9.27% | 11 | 208 | 87.50% |
SLB240328C00050000 | 2024-03-28 2:22PM EDT | 50.00 | 4.90 | 4.75 | 4.95 | +0.30 | +6.52% | 1,020 | 1,530 | 114.06% |
SLB240328C00051000 | 2024-03-28 2:11PM EDT | 51.00 | 3.93 | 3.80 | 4.00 | +0.31 | +8.56% | 17 | 229 | 77.34% |
SLB240328C00052000 | 2024-03-28 11:50AM EDT | 52.00 | 2.90 | 2.81 | 2.99 | +0.22 | +8.21% | 8 | 227 | 60.16% |
SLB240328C00053000 | 2024-03-28 2:48PM EDT | 53.00 | 1.89 | 1.82 | 2.07 | +0.24 | +14.55% | 1,014 | 939 | 52.73% |
SLB240328C00054000 | 2024-03-28 2:45PM EDT | 54.00 | 0.92 | 0.84 | 0.93 | +0.07 | +8.24% | 370 | 668 | 28.52% |
SLB240328C00055000 | 2024-03-28 2:48PM EDT | 55.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 483 | 797 | 7.81% |
SLB240328C00056000 | 2024-03-28 10:33AM EDT | 56.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 43 | 391 | 25.39% |
SLB240328C00057000 | 2024-03-28 10:27AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 212 | 37.50% |
SLB240328C00058000 | 2024-03-26 2:58PM EDT | 58.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 50.00% |
SLB240328C00060000 | 2024-03-20 10:10AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 87.50% |
SLB240328C00061000 | 2024-03-18 9:56AM EDT | 61.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 162.11% |
SLB240328C00065000 | 2024-02-14 1:20PM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 252.73% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SLB240328P00040000 | 2024-03-13 9:44AM EDT | 40.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 21 | 331.25% |
SLB240328P00042000 | 2024-03-11 12:24PM EDT | 42.00 | 0.23 | 0.00 | 0.20 | +0.18 | +360.00% | 1 | 30 | 282.81% |
SLB240328P00043000 | 2024-03-13 12:09PM EDT | 43.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 33 | 266.41% |
SLB240328P00044000 | 2024-03-12 3:41PM EDT | 44.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 4 | 65 | 245.31% |
SLB240328P00045000 | 2024-03-18 12:14PM EDT | 45.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 8,180 | 156.25% |
SLB240328P00046000 | 2024-03-28 12:48PM EDT | 46.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 208 | 167.19% |
SLB240328P00046500 | 2024-03-18 12:21PM EDT | 46.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 1 | 193.75% |
SLB240328P00047000 | 2024-03-28 9:37AM EDT | 47.00 | 0.44 | 0.00 | 0.21 | +0.43 | +4,300.00% | 1 | 461 | 182.03% |
SLB240328P00047500 | 2024-03-18 12:22PM EDT | 47.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 3 | 173.44% |
SLB240328P00048000 | 2024-03-26 1:50PM EDT | 48.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 131 | 163.28% |
SLB240328P00048500 | 2024-03-14 10:06AM EDT | 48.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 153.13% |
SLB240328P00049000 | 2024-03-18 10:07AM EDT | 49.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 130 | 114.06% |
SLB240328P00049500 | 2024-03-18 11:40AM EDT | 49.50 | 0.07 | 0.00 | 0.21 | 0.00 | - | 20 | 51 | 131.25% |
SLB240328P00050000 | 2024-03-26 2:28PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1 | 437 | 71.88% |
SLB240328P00051000 | 2024-03-27 9:30AM EDT | 51.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 5 | 259 | 128.52% |
SLB240328P00052000 | 2024-03-27 1:28PM EDT | 52.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 202 | 66.80% |
SLB240328P00053000 | 2024-03-28 1:30PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 60 | 462 | 34.38% |
SLB240328P00054000 | 2024-03-27 3:59PM EDT | 54.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 10 | 1,197 | 23.44% |
SLB240328P00055000 | 2024-03-28 2:42PM EDT | 55.00 | 0.13 | 0.13 | 0.20 | -0.33 | -71.74% | 313 | 333 | 10.84% |
SLB240328P00056000 | 2024-03-19 10:20AM EDT | 56.00 | 2.12 | 1.06 | 1.26 | 0.00 | - | 2 | 0 | 43.75% |
SLB240328P00057000 | 2024-03-26 3:59PM EDT | 57.00 | 2.93 | 1.90 | 2.18 | 0.00 | - | 11 | 0 | 50.78% |
SLB240328P00058000 | 2024-03-26 2:37PM EDT | 58.00 | 3.80 | 2.99 | 3.20 | 0.00 | - | 3 | 1 | 72.66% |
SLB240328P00060000 | 2024-03-26 3:01PM EDT | 60.00 | 5.80 | 5.05 | 5.20 | 0.00 | - | 6 | 2 | 105.47% |
SLB240328P00061000 | 2024-03-26 2:35PM EDT | 61.00 | 6.85 | 6.10 | 6.25 | 0.00 | - | 20 | 6 | 110.94% |