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 |
---|---|---|---|---|---|---|---|---|---|---|
AZO240419C02100000 | 2024-03-28 9:33AM EDT | 2,100.00 | 1,088.00 | 1,064.50 | 1,082.10 | -20.00 | -1.81% | 1 | 2 | 77.03% |
AZO240419C02150000 | 2024-03-25 9:43AM EDT | 2,150.00 | 1,076.00 | 1,017.00 | 1,034.90 | 0.00 | - | 1 | 1 | 80.79% |
AZO240419C02200000 | 2024-03-22 10:13AM EDT | 2,200.00 | 1,034.00 | 967.20 | 982.40 | 0.00 | - | 1 | 1 | 73.80% |
AZO240419C02250000 | 2024-03-11 9:36AM EDT | 2,250.00 | 816.00 | 914.80 | 934.00 | 0.00 | - | - | 1 | 68.79% |
AZO240419C02300000 | 2024-03-22 9:36AM EDT | 2,300.00 | 888.00 | 865.00 | 882.80 | -24.60 | -2.70% | 1 | 3 | 63.61% |
AZO240419C02350000 | 2024-03-22 9:36AM EDT | 2,350.00 | 860.00 | 816.20 | 836.00 | 0.00 | - | 1 | 1 | 64.91% |
AZO240419C02400000 | 2024-03-15 10:03AM EDT | 2,400.00 | 722.00 | 766.40 | 786.00 | 0.00 | - | 1 | 1 | 61.20% |
AZO240419C02450000 | 2024-03-15 10:03AM EDT | 2,450.00 | 672.00 | 716.60 | 733.40 | 0.00 | - | - | 1 | 55.06% |
AZO240419C02500000 | 2024-03-28 9:46AM EDT | 2,500.00 | 674.40 | 666.90 | 683.60 | -59.60 | -8.12% | 1 | 13 | 51.86% |
AZO240419C02550000 | 2024-03-26 9:30AM EDT | 2,550.00 | 630.00 | 618.60 | 633.70 | 0.00 | - | 2 | 3 | 59.18% |
AZO240419C02600000 | 2024-03-22 9:36AM EDT | 2,600.00 | 612.00 | 570.00 | 587.10 | 0.00 | - | 1 | 1 | 58.12% |
AZO240419C02630000 | 2024-03-21 9:33AM EDT | 2,630.00 | 556.00 | 538.00 | 557.30 | 0.00 | - | - | 1 | 55.68% |
AZO240419C02640000 | 2024-03-21 9:33AM EDT | 2,640.00 | 546.00 | 528.00 | 544.30 | 0.00 | - | - | 1 | 52.19% |
AZO240419C02660000 | 2024-03-22 9:36AM EDT | 2,660.00 | 552.00 | 510.00 | 527.40 | 0.00 | - | 1 | 1 | 53.16% |
AZO240419C02670000 | 2024-03-22 9:36AM EDT | 2,670.00 | 542.00 | 500.00 | 517.60 | 0.00 | - | 1 | 1 | 52.46% |
AZO240419C02680000 | 2024-03-22 9:36AM EDT | 2,680.00 | 532.00 | 490.00 | 507.50 | 0.00 | - | 1 | 5 | 51.51% |
AZO240419C02690000 | 2024-03-22 9:36AM EDT | 2,690.00 | 522.00 | 480.00 | 494.70 | 0.00 | - | 4 | 4 | 48.34% |
AZO240419C02700000 | 2024-03-22 9:36AM EDT | 2,700.00 | 512.00 | 468.00 | 484.80 | 0.00 | - | 1 | 1 | 47.59% |
AZO240419C02710000 | 2024-02-21 1:49PM EDT | 2,710.00 | 131.90 | 532.00 | 550.00 | 0.00 | - | - | 1 | 83.55% |
AZO240419C02720000 | 2024-03-22 9:36AM EDT | 2,720.00 | 493.80 | 448.20 | 464.80 | 0.00 | - | 1 | 3 | 45.91% |
AZO240419C02730000 | 2024-03-22 9:36AM EDT | 2,730.00 | 484.00 | 442.00 | 458.10 | 0.00 | - | 2 | 3 | 47.64% |
AZO240419C02740000 | 2024-03-21 9:49AM EDT | 2,740.00 | 472.00 | 430.00 | 445.10 | 0.00 | - | 1 | 2 | 44.48% |
AZO240419C02750000 | 2024-03-21 11:13AM EDT | 2,750.00 | 484.00 | 422.00 | 438.20 | 0.00 | - | - | 1 | 45.97% |
AZO240419C02760000 | 2024-02-27 1:16PM EDT | 2,760.00 | 211.50 | 406.00 | 421.00 | 0.00 | - | 1 | 2 | 39.37% |
AZO240419C02780000 | 2024-03-28 9:33AM EDT | 2,780.00 | 416.00 | 388.00 | 405.60 | -40.00 | -8.77% | 1 | 1 | 41.49% |
AZO240419C02790000 | 2024-02-27 11:15AM EDT | 2,790.00 | 416.00 | 378.10 | 393.80 | +239.00 | +135.03% | 1 | 2 | 39.28% |
AZO240419C02800000 | 2024-03-20 10:49AM EDT | 2,800.00 | 387.95 | 370.70 | 388.00 | 0.00 | - | 2 | 8 | 41.49% |
AZO240419C02810000 | 2024-03-15 11:58AM EDT | 2,810.00 | 330.33 | 360.00 | 378.00 | 0.00 | - | - | 1 | 40.62% |
AZO240419C02820000 | 2024-02-27 10:36AM EDT | 2,820.00 | 368.00 | 350.00 | 366.30 | +240.58 | +188.81% | 1 | 1 | 38.60% |
AZO240419C02830000 | 2024-02-27 12:15PM EDT | 2,830.00 | 171.70 | 338.00 | 356.50 | 0.00 | - | 1 | 1 | 37.88% |
AZO240419C02840000 | 2024-03-22 9:36AM EDT | 2,840.00 | 376.00 | 331.40 | 349.70 | 0.00 | - | 1 | 1 | 39.09% |
AZO240419C02850000 | 2024-03-11 1:57PM EDT | 2,850.00 | 239.43 | 319.30 | 336.90 | 0.00 | - | 1 | 8 | 36.43% |
AZO240419C02860000 | 2024-03-11 1:57PM EDT | 2,860.00 | 230.77 | 312.00 | 330.00 | 0.00 | - | 1 | 8 | 37.50% |
AZO240419C02900000 | 2024-03-25 3:57PM EDT | 2,900.00 | 290.00 | 273.10 | 291.40 | 0.00 | - | 1 | 6 | 34.71% |
AZO240419C02950000 | 2024-03-25 2:08PM EDT | 2,950.00 | 273.00 | 228.00 | 240.80 | 0.00 | - | 1 | 10 | 29.81% |
AZO240419C03000000 | 2024-03-28 9:34AM EDT | 3,000.00 | 196.00 | 181.00 | 195.90 | +2.00 | +1.03% | 1 | 16 | 27.49% |
AZO240419C03050000 | 2024-03-19 1:36PM EDT | 3,050.00 | 153.60 | 138.20 | 151.80 | 0.00 | - | 10 | 23 | 24.78% |
AZO240419C03100000 | 2024-03-26 10:17AM EDT | 3,100.00 | 121.90 | 98.80 | 111.80 | 0.00 | - | 2 | 21 | 22.67% |
AZO240419C03150000 | 2024-03-28 2:56PM EDT | 3,150.00 | 70.01 | 68.90 | 74.40 | -31.19 | -30.82% | 7 | 39 | 20.13% |
AZO240419C03200000 | 2024-03-28 2:55PM EDT | 3,200.00 | 46.50 | 44.10 | 48.30 | -13.94 | -23.06% | 3 | 50 | 19.44% |
AZO240419C03250000 | 2024-03-28 12:37PM EDT | 3,250.00 | 24.20 | 25.90 | 29.70 | -10.60 | -30.46% | 8 | 33 | 19.13% |
AZO240419C03300000 | 2024-03-28 2:20PM EDT | 3,300.00 | 13.30 | 14.20 | 16.30 | -8.40 | -38.71% | 13 | 45 | 18.58% |
AZO240419C03350000 | 2024-03-28 9:54AM EDT | 3,350.00 | 10.31 | 5.00 | 11.40 | -11.69 | -53.14% | 4 | 21 | 20.07% |
AZO240419C03400000 | 2024-03-28 12:40PM EDT | 3,400.00 | 5.00 | 3.20 | 5.60 | -2.90 | -36.71% | 2 | 14 | 19.56% |
AZO240419C03450000 | 2024-03-26 2:06PM EDT | 3,450.00 | 4.20 | 0.00 | 8.70 | 0.00 | - | 1 | 361 | 25.12% |
AZO240419C03500000 | 2024-03-26 2:46PM EDT | 3,500.00 | 0.05 | 0.05 | 4.60 | 0.00 | - | 1 | 11 | 24.43% |
AZO240419C03550000 | 2024-03-22 3:53PM EDT | 3,550.00 | 4.10 | 0.00 | 7.00 | 0.00 | - | 6 | 8 | 29.66% |
AZO240419C03600000 | 2024-03-18 2:20PM EDT | 3,600.00 | 1.50 | 0.00 | 6.70 | 0.00 | - | 1 | 1 | 32.13% |
AZO240419C03650000 | 2024-03-11 2:32PM EDT | 3,650.00 | 1.25 | 0.00 | 6.60 | 0.00 | - | - | 2 | 34.70% |
AZO240419C03750000 | 2024-03-19 11:03AM EDT | 3,750.00 | 4.53 | 0.05 | 6.50 | 0.00 | - | 2 | 1 | 39.69% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AZO240419P02100000 | 2024-03-26 11:03AM EDT | 2,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 22 | 50.49% |
AZO240419P02200000 | 2024-03-26 9:34AM EDT | 2,200.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 54.22% |
AZO240419P02250000 | 2024-03-25 11:37AM EDT | 2,250.00 | 3.42 | 0.00 | 6.40 | 0.00 | - | 2 | 7 | 66.31% |
AZO240419P02300000 | 2024-02-23 1:41PM EDT | 2,300.00 | 10.00 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 59.03% |
AZO240419P02350000 | 2024-02-23 1:38PM EDT | 2,350.00 | 7.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 55.54% |
AZO240419P02400000 | 2024-03-25 3:50PM EDT | 2,400.00 | 2.10 | 0.00 | 6.40 | 0.00 | - | 2 | 13 | 55.30% |
AZO240419P02450000 | 2024-03-25 11:32AM EDT | 2,450.00 | 0.47 | 0.00 | 6.40 | 0.00 | - | 2 | 5 | 51.75% |
AZO240419P02500000 | 2024-03-11 11:54AM EDT | 2,500.00 | 2.00 | 0.05 | 1.00 | 0.00 | - | 1 | 9 | 40.82% |
AZO240419P02550000 | 2024-03-25 11:40AM EDT | 2,550.00 | 0.49 | 0.00 | 6.50 | 0.00 | - | 1 | 3 | 50.80% |
AZO240419P02590000 | 2024-03-18 10:34AM EDT | 2,590.00 | 0.70 | 0.00 | 6.60 | 0.00 | - | - | 1 | 47.93% |
AZO240419P02600000 | 2024-03-18 9:51AM EDT | 2,600.00 | 1.48 | 0.15 | 1.50 | 0.00 | - | 7 | 39 | 36.79% |
AZO240419P02610000 | 2024-03-18 10:33AM EDT | 2,610.00 | 0.05 | 0.00 | 6.60 | 0.00 | - | 1 | 10 | 46.42% |
AZO240419P02620000 | 2024-03-11 3:05PM EDT | 2,620.00 | 2.60 | 0.00 | 6.70 | 0.00 | - | 3 | 30 | 45.81% |
AZO240419P02650000 | 2024-02-27 2:46PM EDT | 2,650.00 | 13.69 | 0.00 | 6.60 | 0.00 | - | 2 | 2 | 43.43% |
AZO240419P02690000 | 2024-03-19 12:04PM EDT | 2,690.00 | 1.19 | 0.00 | 6.90 | 0.00 | - | 1 | 3 | 40.83% |
AZO240419P02700000 | 2024-03-28 2:40PM EDT | 2,700.00 | 0.55 | 0.25 | 3.50 | -1.10 | -66.67% | 1 | 5 | 35.15% |
AZO240419P02720000 | 2024-03-18 3:18PM EDT | 2,720.00 | 4.90 | 0.00 | 1.90 | 0.00 | - | - | 1 | 30.49% |
AZO240419P02730000 | 2024-02-28 11:47AM EDT | 2,730.00 | 16.67 | 0.00 | 6.90 | 0.00 | - | 1 | 6 | 37.85% |
AZO240419P02740000 | 2024-03-13 1:43PM EDT | 2,740.00 | 4.70 | 0.00 | 6.90 | 0.00 | - | 1 | 5 | 37.10% |
AZO240419P02750000 | 2024-03-25 3:00PM EDT | 2,750.00 | 0.93 | 0.00 | 2.30 | 0.00 | - | 2 | 14 | 29.52% |
AZO240419P02760000 | 2024-03-13 1:16PM EDT | 2,760.00 | 7.14 | 0.00 | 7.10 | 0.00 | - | 1 | 1 | 35.84% |
AZO240419P02770000 | 2024-03-06 4:27PM EDT | 2,770.00 | 8.00 | 0.00 | 7.10 | 0.00 | - | 20 | 18 | 35.10% |
AZO240419P02780000 | 2024-03-13 1:16PM EDT | 2,780.00 | 8.26 | 0.00 | 7.20 | 0.00 | - | 1 | 1 | 34.46% |
AZO240419P02790000 | 2024-02-29 2:41PM EDT | 2,790.00 | 18.87 | 0.00 | 7.30 | 0.00 | - | - | 1 | 33.81% |
AZO240419P02800000 | 2024-03-27 11:23AM EDT | 2,800.00 | 0.60 | 0.60 | 2.50 | 0.00 | - | 17 | 45 | 26.72% |
AZO240419P02810000 | 2024-03-19 9:30AM EDT | 2,810.00 | 4.85 | 0.00 | 7.50 | 0.00 | - | 3 | 3 | 32.52% |
AZO240419P02820000 | 2024-03-19 9:30AM EDT | 2,820.00 | 5.15 | 0.00 | 7.60 | 0.00 | - | 3 | 3 | 31.86% |
AZO240419P02830000 | 2024-03-19 10:28AM EDT | 2,830.00 | 4.80 | 0.00 | 7.70 | 0.00 | - | 3 | 2 | 31.21% |
AZO240419P02840000 | 2024-03-26 10:20AM EDT | 2,840.00 | 1.68 | 0.90 | 7.80 | 0.00 | - | 3 | 18 | 30.54% |
AZO240419P02850000 | 2024-03-21 1:11PM EDT | 2,850.00 | 2.50 | 1.65 | 4.40 | 0.00 | - | 10 | 30 | 26.22% |
AZO240419P02860000 | 2024-03-28 11:11AM EDT | 2,860.00 | 0.01 | 0.45 | 4.50 | -1.99 | -99.50% | 3 | 14 | 25.64% |
AZO240419P02900000 | 2024-03-28 10:54AM EDT | 2,900.00 | 3.86 | 2.40 | 5.70 | -1.14 | -22.80% | 41 | 102 | 24.09% |
AZO240419P02950000 | 2024-03-28 2:43PM EDT | 2,950.00 | 6.68 | 4.90 | 7.60 | +0.83 | +14.19% | 3 | 111 | 21.99% |
AZO240419P03000000 | 2024-03-28 2:43PM EDT | 3,000.00 | 10.72 | 7.40 | 11.20 | +1.92 | +21.82% | 3 | 60 | 20.34% |
AZO240419P03050000 | 2024-03-28 1:49PM EDT | 3,050.00 | 17.00 | 14.50 | 17.90 | +0.90 | +5.59% | 7 | 47 | 19.19% |
AZO240419P03100000 | 2024-03-28 3:01PM EDT | 3,100.00 | 26.50 | 26.00 | 28.20 | +1.50 | +6.00% | 74 | 133 | 18.01% |
AZO240419P03150000 | 2024-03-28 12:35PM EDT | 3,150.00 | 50.40 | 41.70 | 46.80 | +12.30 | +32.28% | 6 | 53 | 17.82% |
AZO240419P03200000 | 2024-03-28 12:33PM EDT | 3,200.00 | 73.89 | 64.80 | 72.00 | +17.73 | +31.57% | 2 | 23 | 17.54% |
AZO240419P03250000 | 2024-03-28 12:34PM EDT | 3,250.00 | 110.00 | 93.90 | 106.30 | +29.00 | +35.80% | 2 | 9 | 18.04% |
AZO240419P03300000 | 2024-03-26 10:14AM EDT | 3,300.00 | 131.70 | 131.70 | 144.80 | 0.00 | - | 1 | 4 | 18.06% |
AZO240419P03350000 | 2024-03-13 9:54AM EDT | 3,350.00 | 304.00 | 176.00 | 190.00 | 0.00 | - | 1 | 1 | 19.48% |
AZO240419P03400000 | 2024-03-22 9:33AM EDT | 3,400.00 | 208.00 | 225.30 | 240.00 | 0.00 | - | 1 | 1 | 22.98% |
AZO240419P03450000 | 2024-03-22 9:33AM EDT | 3,450.00 | 251.90 | 274.90 | 292.00 | 0.00 | - | 3 | 0 | 27.61% |
AZO240419P03500000 | 2024-03-28 9:37AM EDT | 3,500.00 | 314.00 | 322.00 | 342.00 | -84.51 | -21.21% | 1 | 0 | 30.88% |
AZO240419P03550000 | 2024-03-28 9:33AM EDT | 3,550.00 | 364.00 | 374.90 | 392.00 | +14.00 | +4.00% | 1 | 0 | 34.01% |
AZO240419P03600000 | 2024-03-28 9:54AM EDT | 3,600.00 | 419.90 | 424.90 | 440.00 | -40.10 | -8.72% | 4 | 0 | 35.45% |
AZO240419P03650000 | 2024-03-26 9:30AM EDT | 3,650.00 | 472.00 | 474.90 | 490.10 | -8.00 | -1.67% | 1 | 0 | 38.38% |
AZO240419P03700000 | 2024-03-19 9:43AM EDT | 3,700.00 | 560.00 | 524.90 | 540.10 | 0.00 | - | 1 | 0 | 41.14% |
AZO240419P03750000 | 2024-03-28 9:37AM EDT | 3,750.00 | 564.00 | 574.90 | 591.40 | -16.00 | -2.76% | 2 | 0 | 45.00% |