Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240412C00125000 | 2024-03-25 10:57AM EDT | 2024-04-12 | 42.07 | 39.20 | 41.70 | 0.00 | - | 1 | 1 | 82.67% |
ABNB240419C00125000 | 2024-03-25 9:40AM EDT | 2024-04-19 | 40.81 | 38.70 | 42.20 | -0.85 | -2.04% | 3 | 217 | 68.26% |
ABNB240426C00125000 | 2024-03-22 9:44AM EDT | 2024-04-26 | 43.54 | 39.70 | 41.90 | 0.00 | - | 1 | 3 | 66.80% |
ABNB240503C00125000 | 2024-03-22 9:44AM EDT | 2024-05-03 | 43.76 | 38.60 | 42.75 | 0.00 | - | 1 | 1 | 57.81% |
ABNB240517C00125000 | 2024-03-18 12:33PM EDT | 2024-05-17 | 37.85 | 40.50 | 42.35 | 0.00 | - | - | 1 | 58.46% |
ABNB240621C00125000 | 2024-03-26 11:22AM EDT | 2024-06-21 | 46.65 | 42.20 | 44.50 | 0.00 | - | 1 | 456 | 58.02% |
ABNB240719C00125000 | 2024-03-25 10:57AM EDT | 2024-07-19 | 45.20 | 42.20 | 44.65 | 0.00 | - | 1 | 108 | 50.70% |
ABNB240920C00125000 | 2024-03-18 3:52PM EDT | 2024-09-20 | 43.93 | 45.90 | 46.40 | 0.00 | - | 2 | 107 | 50.82% |
ABNB241018C00125000 | 2024-03-26 11:06AM EDT | 2024-10-18 | 51.47 | 47.10 | 47.95 | 0.00 | - | 1 | 4 | 51.53% |
ABNB250117C00125000 | 2024-03-27 10:05AM EDT | 2025-01-17 | 52.60 | 50.15 | 51.35 | 0.00 | - | 1 | 437 | 50.82% |
ABNB250321C00125000 | 2024-03-20 12:40PM EDT | 2025-03-21 | 53.65 | 53.20 | 53.65 | 0.00 | - | - | 6 | 51.85% |
ABNB250620C00125000 | 2024-03-28 10:55AM EDT | 2025-06-20 | 57.50 | 56.45 | 58.05 | -2.60 | -4.33% | 1 | 93 | 53.39% |
ABNB260116C00125000 | 2024-02-14 2:08PM EDT | 2026-01-16 | 48.98 | 59.25 | 60.45 | 0.00 | - | 1 | 20 | 48.89% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240405P00125000 | 2024-03-27 9:30AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.41 | 0.00 | - | 21 | 124 | 96.68% |
ABNB240412P00125000 | 2024-03-28 12:56PM EDT | 2024-04-12 | 0.05 | 0.01 | 0.12 | -0.12 | -70.59% | 1 | 1 | 59.77% |
ABNB240419P00125000 | 2024-03-28 1:59PM EDT | 2024-04-19 | 0.10 | 0.10 | 0.16 | +0.02 | +25.00% | 160 | 6,978 | 54.30% |
ABNB240517P00125000 | 2024-03-27 12:31PM EDT | 2024-05-17 | 0.50 | 0.25 | 0.50 | 0.00 | - | 6 | 25 | 45.48% |
ABNB240621P00125000 | 2024-03-28 12:59PM EDT | 2024-06-21 | 0.95 | 0.97 | 1.07 | -0.05 | -5.00% | 2 | 2,189 | 41.36% |
ABNB240719P00125000 | 2024-03-26 12:24PM EDT | 2024-07-19 | 1.35 | 1.39 | 1.62 | +0.05 | +3.85% | 1 | 343 | 39.99% |
ABNB240920P00125000 | 2024-03-26 3:45PM EDT | 2024-09-20 | 2.89 | 3.00 | 3.10 | 0.00 | - | 13 | 541 | 39.11% |
ABNB241018P00125000 | 2024-03-19 11:46AM EDT | 2024-10-18 | 4.50 | 3.70 | 3.90 | 0.00 | - | 2 | 58 | 39.38% |
ABNB250117P00125000 | 2024-03-26 10:52AM EDT | 2025-01-17 | 5.56 | 5.90 | 6.40 | 0.00 | - | 3 | 2,328 | 39.83% |
ABNB250321P00125000 | 2024-03-21 11:06AM EDT | 2025-03-21 | 7.30 | 7.30 | 7.45 | 0.00 | - | - | 1 | 38.65% |
ABNB250620P00125000 | 2024-03-27 1:55PM EDT | 2025-06-20 | 9.18 | 9.35 | 9.65 | 0.00 | - | 1 | 372 | 38.98% |
ABNB260116P00125000 | 2024-03-21 2:34PM EDT | 2026-01-16 | 12.17 | 12.40 | 13.05 | 0.00 | - | 1 | 96 | 37.59% |
ABNB261218P00125000 | 2024-03-13 11:18AM EDT | 2026-12-18 | 17.55 | 16.65 | 17.75 | 0.00 | - | 1 | 20 | 36.46% |