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 |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240621C00055000 | 2023-11-03 10:06AM EDT | 55.00 | 69.80 | 80.80 | 82.40 | 0.00 | - | 1 | 43 | 0.00% |
ABNB240621C00060000 | 2023-11-21 4:38PM EDT | 60.00 | 68.77 | 83.25 | 84.60 | 0.00 | - | 2 | 83 | 0.00% |
ABNB240621C00065000 | 2023-12-18 12:27PM EDT | 65.00 | 84.07 | 72.60 | 75.60 | 0.00 | - | 1 | 44 | 0.00% |
ABNB240621C00070000 | 2023-10-23 2:06PM EDT | 70.00 | 56.00 | 61.50 | 62.35 | 0.00 | - | 2 | 45 | 0.00% |
ABNB240621C00075000 | 2024-02-09 3:50PM EDT | 75.00 | 75.15 | 90.45 | 91.75 | 0.00 | - | 5 | 63 | 87.89% |
ABNB240621C00080000 | 2024-03-11 1:48PM EDT | 80.00 | 84.25 | 85.65 | 87.00 | 0.00 | - | 2 | 108 | 86.47% |
ABNB240621C00085000 | 2024-02-02 11:35AM EDT | 85.00 | 61.80 | 75.70 | 76.85 | 0.00 | - | 1 | 46 | 0.00% |
ABNB240621C00090000 | 2024-03-21 11:56AM EDT | 90.00 | 80.30 | 76.10 | 77.70 | 0.00 | - | 10 | 156 | 82.96% |
ABNB240621C00095000 | 2024-03-13 9:35AM EDT | 95.00 | 69.50 | 70.90 | 72.90 | 0.00 | - | 1 | 40 | 76.68% |
ABNB240621C00100000 | 2024-03-28 10:51AM EDT | 100.00 | 67.62 | 66.25 | 68.20 | -2.93 | -4.15% | 10 | 165 | 74.41% |
ABNB240621C00105000 | 2024-03-18 12:02PM EDT | 105.00 | 58.36 | 61.30 | 63.10 | 0.00 | - | 1 | 61 | 68.24% |
ABNB240621C00110000 | 2024-03-21 11:48AM EDT | 110.00 | 61.39 | 56.15 | 57.70 | 0.00 | - | 1 | 163 | 59.81% |
ABNB240621C00115000 | 2024-03-21 10:42AM EDT | 115.00 | 54.72 | 52.05 | 53.05 | 0.00 | - | 1 | 234 | 60.10% |
ABNB240621C00120000 | 2024-03-27 2:59PM EDT | 120.00 | 48.43 | 47.20 | 48.00 | 0.00 | - | 1 | 678 | 54.99% |
ABNB240621C00125000 | 2024-03-26 11:22AM EDT | 125.00 | 46.65 | 41.55 | 43.35 | 0.00 | - | 1 | 456 | 54.66% |
ABNB240621C00130000 | 2024-03-27 2:59PM EDT | 130.00 | 39.20 | 38.35 | 38.95 | 0.00 | - | 10 | 860 | 50.85% |
ABNB240621C00135000 | 2024-03-27 9:53AM EDT | 135.00 | 36.12 | 34.15 | 34.40 | 0.00 | - | 6 | 734 | 49.16% |
ABNB240621C00140000 | 2024-03-28 12:37PM EDT | 140.00 | 29.50 | 29.90 | 30.10 | -1.55 | -4.99% | 14 | 1,383 | 46.61% |
ABNB240621C00145000 | 2024-03-28 12:47PM EDT | 145.00 | 25.85 | 25.85 | 26.10 | -3.05 | -10.55% | 1 | 1,759 | 44.77% |
ABNB240621C00150000 | 2024-03-27 3:48PM EDT | 150.00 | 23.09 | 22.15 | 22.35 | 0.00 | - | 5 | 3,479 | 43.18% |
ABNB240621C00155000 | 2024-03-27 2:54PM EDT | 155.00 | 19.95 | 18.75 | 19.00 | +0.40 | +2.05% | 2 | 1,441 | 42.20% |
ABNB240621C00160000 | 2024-03-28 1:08PM EDT | 160.00 | 16.08 | 15.65 | 15.85 | -0.27 | -1.65% | 4 | 1,501 | 41.00% |
ABNB240621C00165000 | 2024-03-28 12:06PM EDT | 165.00 | 12.84 | 12.95 | 13.10 | -0.71 | -5.24% | 26 | 2,478 | 40.17% |
ABNB240621C00170000 | 2024-03-28 2:24PM EDT | 170.00 | 10.60 | 10.60 | 10.70 | -0.20 | -1.85% | 46 | 1,621 | 39.51% |
ABNB240621C00175000 | 2024-03-28 2:42PM EDT | 175.00 | 8.45 | 8.60 | 8.70 | -0.37 | -4.20% | 8 | 1,400 | 39.15% |
ABNB240621C00180000 | 2024-03-28 12:28PM EDT | 180.00 | 6.76 | 6.85 | 6.95 | -0.64 | -8.65% | 23 | 1,266 | 38.70% |
ABNB240621C00185000 | 2024-03-28 2:42PM EDT | 185.00 | 5.40 | 5.45 | 5.55 | -0.50 | -8.47% | 6 | 1,564 | 38.51% |
ABNB240621C00190000 | 2024-03-28 12:51PM EDT | 190.00 | 4.37 | 4.30 | 4.45 | -0.43 | -8.96% | 18 | 1,316 | 38.59% |
ABNB240621C00195000 | 2024-03-28 1:25PM EDT | 195.00 | 3.55 | 3.40 | 3.50 | -0.22 | -5.84% | 9 | 3,061 | 38.46% |
ABNB240621C00200000 | 2024-03-28 12:51PM EDT | 200.00 | 2.74 | 2.70 | 2.79 | -0.24 | -8.05% | 10 | 1,436 | 38.65% |
ABNB240621C00210000 | 2024-03-28 11:40AM EDT | 210.00 | 1.70 | 1.66 | 1.72 | -0.19 | -10.05% | 4 | 813 | 38.79% |
ABNB240621C00220000 | 2024-03-26 9:48AM EDT | 220.00 | 1.45 | 1.02 | 1.07 | 0.00 | - | 1 | 843 | 39.19% |
ABNB240621C00230000 | 2024-03-28 12:58PM EDT | 230.00 | 0.65 | 0.62 | 0.67 | -0.53 | -44.92% | 2 | 17 | 39.65% |
ABNB240621C00240000 | 2024-03-14 11:58AM EDT | 240.00 | 0.70 | 0.33 | 0.57 | 0.00 | - | 1 | 91 | 42.33% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240621P00055000 | 2024-02-14 12:30PM EDT | 55.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 2 | 2,500 | 83.98% |
ABNB240621P00060000 | 2024-03-22 1:26PM EDT | 60.00 | 0.04 | 0.04 | 0.19 | 0.00 | - | 16 | 295 | 87.30% |
ABNB240621P00065000 | 2024-03-21 1:16PM EDT | 65.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 60 | 1,097 | 78.91% |
ABNB240621P00070000 | 2024-03-26 11:53AM EDT | 70.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 1,473 | 67.97% |
ABNB240621P00075000 | 2024-03-06 10:39AM EDT | 75.00 | 0.12 | 0.02 | 0.18 | 0.00 | - | 1 | 1,181 | 67.97% |
ABNB240621P00080000 | 2024-03-26 11:56AM EDT | 80.00 | 0.12 | 0.03 | 0.15 | 0.00 | - | 5 | 1,490 | 62.11% |
ABNB240621P00085000 | 2024-03-14 9:57AM EDT | 85.00 | 0.10 | 0.03 | 0.15 | 0.00 | - | 5 | 1,117 | 57.23% |
ABNB240621P00090000 | 2024-03-25 3:20PM EDT | 90.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 5 | 5,252 | 56.35% |
ABNB240621P00095000 | 2024-03-21 2:57PM EDT | 95.00 | 0.15 | 0.06 | 0.29 | 0.00 | - | 2 | 1,165 | 52.93% |
ABNB240621P00100000 | 2024-03-21 3:04PM EDT | 100.00 | 0.23 | 0.09 | 0.33 | 0.00 | - | 70 | 2,266 | 53.52% |
ABNB240621P00105000 | 2024-03-22 3:34PM EDT | 105.00 | 0.30 | 0.12 | 0.40 | 0.00 | - | 20 | 763 | 50.59% |
ABNB240621P00110000 | 2024-03-26 10:26AM EDT | 110.00 | 0.38 | 0.30 | 0.49 | 0.00 | - | 2 | 5,447 | 47.80% |
ABNB240621P00115000 | 2024-03-26 12:39PM EDT | 115.00 | 0.53 | 0.49 | 0.63 | 0.00 | - | 6 | 3,250 | 45.53% |
ABNB240621P00120000 | 2024-03-27 9:59AM EDT | 120.00 | 0.70 | 0.55 | 0.81 | 0.00 | - | 4 | 2,584 | 43.34% |
ABNB240621P00125000 | 2024-03-28 12:59PM EDT | 125.00 | 0.95 | 0.95 | 1.01 | -0.05 | -5.00% | 2 | 2,189 | 40.89% |
ABNB240621P00130000 | 2024-03-28 1:52PM EDT | 130.00 | 1.35 | 1.36 | 1.40 | -0.02 | -1.46% | 5 | 1,416 | 39.59% |
ABNB240621P00135000 | 2024-03-28 2:09PM EDT | 135.00 | 1.92 | 1.88 | 1.94 | -0.06 | -3.03% | 3 | 1,597 | 38.45% |
ABNB240621P00140000 | 2024-03-28 1:19PM EDT | 140.00 | 2.57 | 2.59 | 2.73 | -0.08 | -3.02% | 4 | 1,295 | 37.78% |
ABNB240621P00145000 | 2024-03-28 2:36PM EDT | 145.00 | 3.65 | 3.55 | 3.65 | 0.00 | - | 4 | 2,611 | 36.68% |
ABNB240621P00150000 | 2024-03-28 1:19PM EDT | 150.00 | 4.76 | 4.80 | 4.90 | -0.24 | -4.80% | 56 | 1,521 | 35.94% |
ABNB240621P00155000 | 2024-03-28 2:51PM EDT | 155.00 | 6.45 | 6.35 | 6.45 | +0.10 | +1.57% | 35 | 1,344 | 35.22% |
ABNB240621P00160000 | 2024-03-28 12:31PM EDT | 160.00 | 8.09 | 8.20 | 8.35 | -0.18 | -2.18% | 25 | 623 | 34.60% |
ABNB240621P00165000 | 2024-03-28 2:39PM EDT | 165.00 | 10.70 | 10.55 | 10.60 | +0.40 | +3.88% | 4 | 942 | 33.97% |
ABNB240621P00170000 | 2024-03-28 12:13PM EDT | 170.00 | 13.40 | 13.10 | 13.20 | +0.30 | +2.29% | 5 | 569 | 33.33% |
ABNB240621P00175000 | 2024-03-27 12:06PM EDT | 175.00 | 15.60 | 16.05 | 16.20 | 0.00 | - | 8 | 354 | 32.83% |
ABNB240621P00180000 | 2024-03-26 2:06PM EDT | 180.00 | 17.80 | 19.35 | 19.50 | 0.00 | - | 28 | 98 | 32.18% |
ABNB240621P00185000 | 2024-03-11 1:41PM EDT | 185.00 | 26.15 | 22.95 | 24.00 | 0.00 | - | 2 | 74 | 34.82% |
ABNB240621P00190000 | 2024-03-08 4:32PM EDT | 190.00 | 28.80 | 26.80 | 27.10 | 0.00 | - | 1 | 24 | 31.13% |
ABNB240621P00195000 | 2024-02-15 12:09PM EDT | 195.00 | 43.05 | 35.70 | 36.20 | 0.00 | - | 3 | 3 | 50.02% |
ABNB240621P00200000 | 2024-02-15 3:25PM EDT | 200.00 | 43.05 | 39.15 | 40.65 | 0.00 | - | 6 | 6 | 52.66% |
ABNB240621P00210000 | 2023-12-15 2:52PM EDT | 210.00 | 63.80 | 71.25 | 74.00 | 0.00 | - | 1 | 0 | 132.35% |
ABNB240621P00220000 | 2023-08-29 1:49PM EDT | 220.00 | 87.83 | 83.00 | 83.95 | 0.00 | - | 6 | 0 | 142.32% |