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 |
---|---|---|---|---|---|---|---|---|---|---|
BA250117C00065000 | 2024-03-18 11:26AM EDT | 65.00 | 119.00 | 126.00 | 136.00 | 0.00 | - | 5 | 613 | 86.17% |
BA250117C00070000 | 2024-03-12 2:49PM EDT | 70.00 | 117.00 | 121.00 | 131.00 | 0.00 | - | 3 | 572 | 80.84% |
BA250117C00075000 | 2024-02-29 10:30AM EDT | 75.00 | 134.90 | 117.00 | 127.00 | 0.00 | - | 2 | 76 | 81.87% |
BA250117C00080000 | 2024-03-12 2:48PM EDT | 80.00 | 108.34 | 112.00 | 122.00 | 0.00 | - | 1 | 114 | 76.97% |
BA250117C00085000 | 2024-03-22 3:05PM EDT | 85.00 | 108.00 | 107.00 | 117.00 | 0.00 | - | 1 | 228 | 72.38% |
BA250117C00090000 | 2024-03-18 11:25AM EDT | 90.00 | 95.55 | 103.00 | 113.00 | 0.00 | - | 5 | 201 | 72.66% |
BA250117C00095000 | 2024-02-29 10:30AM EDT | 95.00 | 116.20 | 98.00 | 108.00 | 0.00 | - | 2 | 112 | 68.36% |
BA250117C00100000 | 2024-03-25 12:10PM EDT | 100.00 | 96.72 | 93.00 | 103.00 | 0.00 | - | 3 | 391 | 64.30% |
BA250117C00105000 | 2024-03-04 10:36AM EDT | 105.00 | 100.58 | 89.00 | 99.00 | 0.00 | - | 1 | 148 | 64.11% |
BA250117C00110000 | 2024-02-22 11:13AM EDT | 110.00 | 99.45 | 83.05 | 87.60 | 0.00 | - | 2 | 216 | 55.29% |
BA250117C00115000 | 2024-03-14 10:00AM EDT | 115.00 | 75.35 | 80.00 | 88.40 | 0.00 | - | 2 | 64 | 57.21% |
BA250117C00120000 | 2024-03-25 3:03PM EDT | 120.00 | 78.98 | 77.95 | 82.35 | 0.00 | - | 21 | 152 | 56.48% |
BA250117C00125000 | 2024-03-27 11:56AM EDT | 125.00 | 73.95 | 74.50 | 76.25 | 0.00 | - | 5 | 185 | 53.54% |
BA250117C00130000 | 2024-03-26 3:37PM EDT | 130.00 | 65.94 | 70.20 | 73.55 | 0.00 | - | 5 | 258 | 53.94% |
BA250117C00135000 | 2024-03-25 3:31PM EDT | 135.00 | 65.34 | 65.50 | 69.25 | 0.00 | - | 1 | 106 | 51.62% |
BA250117C00140000 | 2024-03-26 1:48PM EDT | 140.00 | 59.00 | 62.25 | 64.95 | 0.00 | - | 7 | 485 | 50.90% |
BA250117C00145000 | 2024-03-26 2:02PM EDT | 145.00 | 54.40 | 57.55 | 60.05 | 0.00 | - | 5 | 117 | 50.46% |
BA250117C00150000 | 2024-03-28 3:54PM EDT | 150.00 | 54.78 | 53.60 | 56.65 | +1.18 | +2.20% | 11 | 451 | 50.09% |
BA250117C00155000 | 2024-03-27 10:00AM EDT | 155.00 | 48.50 | 48.90 | 52.55 | 0.00 | - | 5 | 316 | 48.19% |
BA250117C00160000 | 2024-03-28 1:28PM EDT | 160.00 | 46.55 | 45.60 | 47.50 | +4.85 | +11.63% | 63 | 532 | 44.51% |
BA250117C00165000 | 2024-03-27 2:52PM EDT | 165.00 | 41.95 | 41.85 | 45.10 | 0.00 | - | 1 | 316 | 45.46% |
BA250117C00170000 | 2024-03-28 3:11PM EDT | 170.00 | 40.30 | 39.85 | 41.55 | +1.80 | +4.68% | 36 | 479 | 44.19% |
BA250117C00175000 | 2024-03-28 2:54PM EDT | 175.00 | 36.67 | 36.15 | 38.15 | +1.57 | +4.47% | 7 | 263 | 43.02% |
BA250117C00180000 | 2024-03-28 3:59PM EDT | 180.00 | 33.90 | 32.30 | 34.90 | +1.15 | +3.51% | 34 | 1,126 | 41.93% |
BA250117C00185000 | 2024-03-28 3:41PM EDT | 185.00 | 30.60 | 29.55 | 31.90 | +0.85 | +2.86% | 2 | 730 | 41.06% |
BA250117C00190000 | 2024-03-28 3:10PM EDT | 190.00 | 28.00 | 27.15 | 29.00 | +1.00 | +3.70% | 49 | 1,837 | 40.15% |
BA250117C00195000 | 2024-03-28 3:40PM EDT | 195.00 | 25.20 | 25.00 | 26.00 | +1.26 | +5.26% | 20 | 753 | 38.92% |
BA250117C00200000 | 2024-03-28 3:58PM EDT | 200.00 | 22.80 | 22.20 | 23.75 | +0.80 | +3.64% | 488 | 4,985 | 38.59% |
BA250117C00210000 | 2024-03-28 12:20PM EDT | 210.00 | 17.98 | 17.70 | 19.30 | +0.43 | +2.45% | 6 | 3,594 | 37.43% |
BA250117C00220000 | 2024-03-28 3:12PM EDT | 220.00 | 14.75 | 14.35 | 15.50 | +0.45 | +3.15% | 87 | 7,638 | 36.43% |
BA250117C00230000 | 2024-03-28 3:59PM EDT | 230.00 | 11.61 | 11.35 | 11.80 | +0.36 | +3.20% | 135 | 4,534 | 34.78% |
BA250117C00240000 | 2024-03-28 2:58PM EDT | 240.00 | 9.10 | 8.55 | 9.25 | +0.50 | +5.81% | 48 | 3,416 | 34.14% |
BA250117C00250000 | 2024-03-28 3:39PM EDT | 250.00 | 7.09 | 6.60 | 7.50 | +0.19 | +2.75% | 90 | 5,931 | 34.17% |
BA250117C00260000 | 2024-03-28 3:39PM EDT | 260.00 | 5.51 | 5.05 | 5.75 | +0.21 | +3.96% | 7 | 5,605 | 33.56% |
BA250117C00270000 | 2024-03-28 10:21AM EDT | 270.00 | 4.30 | 4.20 | 4.35 | +0.15 | +3.61% | 5 | 6,467 | 32.98% |
BA250117C00280000 | 2024-03-28 9:30AM EDT | 280.00 | 3.20 | 2.91 | 3.35 | -0.02 | -0.62% | 10 | 2,736 | 32.72% |
BA250117C00290000 | 2024-03-28 12:44PM EDT | 290.00 | 2.58 | 2.39 | 3.10 | -0.02 | -0.77% | 16 | 1,250 | 34.09% |
BA250117C00300000 | 2024-03-28 3:22PM EDT | 300.00 | 2.04 | 1.71 | 2.10 | +0.09 | +4.62% | 48 | 4,175 | 32.81% |
BA250117C00310000 | 2024-03-28 3:00PM EDT | 310.00 | 1.62 | 1.33 | 1.90 | +0.05 | +3.18% | 5 | 1,209 | 33.81% |
BA250117C00320000 | 2024-03-28 2:24PM EDT | 320.00 | 1.28 | 1.27 | 1.66 | +0.03 | +2.40% | 5 | 946 | 34.47% |
BA250117C00330000 | 2024-03-28 3:34PM EDT | 330.00 | 1.02 | 0.77 | 1.31 | 0.00 | - | 5 | 2,501 | 34.39% |
BA250117C00340000 | 2024-03-25 12:07PM EDT | 340.00 | 0.91 | 0.59 | 0.95 | 0.00 | - | 11 | 780 | 33.83% |
BA250117C00350000 | 2024-03-28 2:36PM EDT | 350.00 | 0.92 | 0.68 | 0.91 | +0.28 | +43.75% | 1 | 1,072 | 34.91% |
BA250117C00360000 | 2024-03-27 9:53AM EDT | 360.00 | 0.52 | 0.35 | 0.83 | 0.00 | - | 1 | 862 | 35.65% |
BA250117C00370000 | 2024-03-26 1:57PM EDT | 370.00 | 0.49 | 0.35 | 0.74 | +0.03 | +6.52% | 1 | 256 | 36.21% |
BA250117C00380000 | 2024-03-26 1:56PM EDT | 380.00 | 0.39 | 0.25 | 0.62 | 0.00 | - | 2 | 379 | 36.38% |
BA250117C00390000 | 2024-03-28 9:30AM EDT | 390.00 | 0.35 | 0.33 | 0.41 | 0.00 | - | 30 | 2,790 | 35.33% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BA250117P00065000 | 2024-03-27 12:53PM EDT | 65.00 | 0.12 | 0.09 | 0.20 | 0.00 | - | 3 | 5,728 | 50.78% |
BA250117P00070000 | 2024-03-26 12:15PM EDT | 70.00 | 0.16 | 0.08 | 0.30 | 0.00 | - | 12 | 606 | 52.34% |
BA250117P00075000 | 2024-03-26 10:35AM EDT | 75.00 | 0.30 | 0.10 | 0.33 | 0.00 | - | 2 | 819 | 49.71% |
BA250117P00080000 | 2024-03-27 11:14AM EDT | 80.00 | 0.35 | 0.13 | 0.45 | 0.00 | - | 10 | 256 | 48.80% |
BA250117P00085000 | 2024-03-26 2:23PM EDT | 85.00 | 0.43 | 0.17 | 0.62 | 0.00 | - | 1 | 158 | 48.19% |
BA250117P00090000 | 2024-03-26 3:39PM EDT | 90.00 | 0.75 | 0.31 | 0.60 | 0.00 | - | 2 | 550 | 44.90% |
BA250117P00095000 | 2024-03-28 3:49PM EDT | 95.00 | 0.57 | 0.37 | 0.67 | -0.13 | -18.57% | 1 | 404 | 42.85% |
BA250117P00100000 | 2024-03-27 12:11PM EDT | 100.00 | 0.77 | 0.55 | 1.04 | 0.00 | - | 2 | 622 | 43.56% |
BA250117P00105000 | 2024-03-26 12:29PM EDT | 105.00 | 1.10 | 0.71 | 1.22 | 0.00 | - | 100 | 426 | 42.09% |
BA250117P00110000 | 2024-03-28 2:37PM EDT | 110.00 | 1.17 | 1.00 | 1.44 | -0.21 | -15.22% | 11 | 1,346 | 40.76% |
BA250117P00115000 | 2024-03-28 9:30AM EDT | 115.00 | 1.48 | 1.22 | 1.70 | -0.30 | -16.85% | 1 | 809 | 39.51% |
BA250117P00120000 | 2024-03-28 3:13PM EDT | 120.00 | 1.74 | 1.41 | 1.89 | -0.16 | -8.42% | 6 | 1,495 | 37.77% |
BA250117P00125000 | 2024-03-28 12:10PM EDT | 125.00 | 2.22 | 1.77 | 2.36 | -0.10 | -4.31% | 22 | 1,829 | 37.19% |
BA250117P00130000 | 2024-03-28 2:07PM EDT | 130.00 | 2.63 | 2.19 | 2.76 | -0.57 | -17.81% | 7 | 2,366 | 36.05% |
BA250117P00135000 | 2024-03-28 11:40AM EDT | 135.00 | 3.25 | 3.00 | 3.50 | -0.60 | -15.58% | 3 | 673 | 35.86% |
BA250117P00140000 | 2024-03-28 2:22PM EDT | 140.00 | 3.75 | 3.25 | 4.15 | -0.30 | -7.41% | 69 | 3,782 | 35.05% |
BA250117P00145000 | 2024-03-28 2:46PM EDT | 145.00 | 4.44 | 4.30 | 4.85 | -0.76 | -14.62% | 5 | 1,558 | 34.14% |
BA250117P00150000 | 2024-03-28 3:49PM EDT | 150.00 | 5.20 | 5.00 | 5.70 | -0.30 | -5.45% | 385 | 3,688 | 33.37% |
BA250117P00155000 | 2024-03-28 12:08PM EDT | 155.00 | 6.45 | 5.65 | 6.70 | -0.40 | -5.84% | 1 | 1,758 | 32.70% |
BA250117P00160000 | 2024-03-28 3:12PM EDT | 160.00 | 7.25 | 7.20 | 7.80 | -0.50 | -6.45% | 23 | 5,862 | 31.98% |
BA250117P00165000 | 2024-03-28 3:10PM EDT | 165.00 | 8.50 | 7.95 | 9.05 | -0.50 | -5.56% | 32 | 2,930 | 31.29% |
BA250117P00170000 | 2024-03-28 10:55AM EDT | 170.00 | 10.00 | 9.35 | 10.50 | -0.40 | -3.85% | 4 | 10,353 | 30.70% |
BA250117P00175000 | 2024-03-28 3:57PM EDT | 175.00 | 11.39 | 10.85 | 11.65 | -1.03 | -8.29% | 12 | 3,425 | 29.36% |
BA250117P00180000 | 2024-03-28 3:13PM EDT | 180.00 | 13.15 | 12.60 | 13.85 | -0.85 | -6.07% | 68 | 5,421 | 29.46% |
BA250117P00185000 | 2024-03-28 3:13PM EDT | 185.00 | 15.00 | 14.85 | 15.85 | -1.10 | -6.83% | 11 | 2,769 | 28.94% |
BA250117P00190000 | 2024-03-28 2:41PM EDT | 190.00 | 17.28 | 17.00 | 18.00 | -1.00 | -5.47% | 14 | 3,845 | 28.37% |
BA250117P00195000 | 2024-03-28 10:11AM EDT | 195.00 | 20.30 | 18.85 | 20.40 | -0.40 | -1.93% | 15 | 1,535 | 27.89% |
BA250117P00200000 | 2024-03-28 3:59PM EDT | 200.00 | 21.95 | 21.25 | 22.90 | -1.40 | -6.00% | 15 | 4,750 | 27.27% |
BA250117P00210000 | 2024-03-28 2:42PM EDT | 210.00 | 27.90 | 27.00 | 28.70 | -1.24 | -4.26% | 2 | 4,196 | 26.33% |
BA250117P00220000 | 2024-03-28 2:22PM EDT | 220.00 | 34.45 | 31.00 | 35.55 | -1.15 | -3.23% | 1 | 2,667 | 25.84% |
BA250117P00230000 | 2024-03-28 9:48AM EDT | 230.00 | 42.25 | 38.30 | 43.00 | -0.25 | -0.59% | 21 | 4,674 | 25.21% |
BA250117P00240000 | 2024-03-27 2:34PM EDT | 240.00 | 50.99 | 47.45 | 51.25 | 0.00 | - | 9 | 2,236 | 24.97% |
BA250117P00250000 | 2024-03-27 10:20AM EDT | 250.00 | 60.11 | 55.70 | 60.30 | 0.00 | - | 2 | 1,442 | 25.60% |
BA250117P00260000 | 2024-03-19 1:28PM EDT | 260.00 | 79.29 | 64.45 | 69.80 | 0.00 | - | 11 | 77 | 26.80% |
BA250117P00270000 | 2024-03-26 3:58PM EDT | 270.00 | 83.15 | 72.00 | 81.85 | 0.00 | - | 100 | 50 | 34.16% |
BA250117P00280000 | 2024-03-28 2:01PM EDT | 280.00 | 90.20 | 82.00 | 92.00 | -1.30 | -1.42% | 44 | 23 | 36.81% |
BA250117P00290000 | 2024-03-26 2:34PM EDT | 290.00 | 105.80 | 92.00 | 102.00 | 0.00 | - | 9 | 2 | 39.00% |
BA250117P00300000 | 2024-03-28 2:52PM EDT | 300.00 | 106.40 | 102.00 | 112.00 | -5.10 | -4.57% | 240 | 84 | 41.08% |
BA250117P00310000 | 2024-03-27 3:55PM EDT | 310.00 | 118.62 | 112.00 | 122.00 | 0.00 | - | 2 | 7 | 43.05% |
BA250117P00320000 | 2024-03-27 3:55PM EDT | 320.00 | 128.64 | 122.00 | 132.00 | 0.00 | - | 2 | 0 | 44.92% |
BA250117P00330000 | 2024-03-21 3:44PM EDT | 330.00 | 141.99 | 132.00 | 142.00 | 0.00 | - | 3 | 0 | 46.71% |
BA250117P00340000 | 2023-12-28 3:37PM EDT | 340.00 | 80.85 | 131.55 | 137.40 | 0.00 | - | 212 | 0 | 0.00% |
BA250117P00350000 | 2023-12-04 4:02PM EDT | 350.00 | 115.56 | 99.95 | 107.10 | 0.00 | - | 20 | 0 | 0.00% |
BA250117P00390000 | 2023-12-21 10:37AM EDT | 390.00 | 124.55 | 170.00 | 180.00 | 0.00 | - | - | 0 | 0.00% |