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 |
---|---|---|---|---|---|---|---|---|---|---|
BBBY230210C00004000 | 2023-02-08 3:59PM EST | 2023-02-10 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 18,614 | 46,388 | 437.50% |
BBBY230217C00004000 | 2023-02-08 3:59PM EST | 2023-02-17 | 0.14 | 0.12 | 0.15 | -0.16 | -53.33% | 12,990 | 25,229 | 289.06% |
BBBY230224C00004000 | 2023-02-08 3:59PM EST | 2023-02-24 | 0.21 | 0.17 | 0.21 | -0.17 | -44.74% | 992 | 2,041 | 248.44% |
BBBY230303C00004000 | 2023-02-08 3:57PM EST | 2023-03-03 | 0.24 | 0.22 | 0.28 | -0.27 | -52.94% | 2,059 | 1,839 | 232.81% |
BBBY230310C00004000 | 2023-02-08 3:23PM EST | 2023-03-10 | 0.30 | 0.25 | 0.36 | -0.22 | -42.31% | 121 | 472 | 223.44% |
BBBY230317C00004000 | 2023-02-08 3:55PM EST | 2023-03-17 | 0.33 | 0.31 | 0.32 | -0.28 | -45.90% | 2,122 | 8,474 | 204.69% |
BBBY230324C00004000 | 2023-02-08 2:08PM EST | 2023-03-24 | 0.39 | 0.30 | 0.45 | -0.22 | -36.07% | 114 | 314 | 205.08% |
BBBY230421C00004000 | 2023-02-08 3:53PM EST | 2023-04-21 | 0.47 | 0.41 | 0.50 | -0.28 | -37.33% | 599 | 2,610 | 177.73% |
BBBY230519C00004000 | 2023-02-08 3:45PM EST | 2023-05-19 | 0.48 | 0.44 | 0.53 | -0.27 | -36.00% | 89 | 2,834 | 156.64% |
BBBY230616C00004000 | 2023-02-08 3:48PM EST | 2023-06-16 | 0.56 | 0.49 | 0.58 | -0.29 | -34.12% | 267 | 2,509 | 146.48% |
BBBY230818C00004000 | 2023-02-08 3:47PM EST | 2023-08-18 | 0.62 | 0.49 | 0.67 | -0.38 | -38.00% | 117 | 2,139 | 125.78% |
BBBY240119C00004000 | 2023-02-08 3:46PM EST | 2024-01-19 | 0.70 | 0.72 | 0.78 | -0.28 | -28.57% | 898 | 2,885 | 110.55% |
BBBY250117C00004000 | 2023-02-08 1:59PM EST | 2025-01-17 | 0.90 | 0.73 | 0.90 | -0.18 | -16.67% | 130 | 2,752 | 81.64% |
BBBY250620C00004000 | 2023-02-08 2:29PM EST | 2025-06-20 | 0.90 | 0.70 | 0.93 | -0.15 | -14.29% | 17 | 807 | 74.02% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BBBY230210P00004000 | 2023-02-08 3:59PM EST | 2023-02-10 | 1.53 | 1.46 | 1.52 | +0.31 | +25.41% | 2,964 | 15,039 | 553.13% |
BBBY230217P00004000 | 2023-02-08 3:47PM EST | 2023-02-17 | 1.85 | 1.80 | 1.85 | +0.31 | +20.13% | 745 | 12,506 | 490.63% |
BBBY230224P00004000 | 2023-02-08 3:58PM EST | 2023-02-24 | 1.94 | 1.95 | 2.04 | +0.25 | +14.79% | 1,850 | 649 | 446.09% |
BBBY230303P00004000 | 2023-02-08 2:41PM EST | 2023-03-03 | 2.10 | 2.03 | 2.20 | +0.25 | +13.51% | 32 | 421 | 417.97% |
BBBY230317P00004000 | 2023-02-08 3:50PM EST | 2023-03-17 | 2.33 | 2.29 | 2.40 | +0.18 | +8.37% | 194 | 3,517 | 400.78% |
BBBY230324P00004000 | 2023-02-08 2:14PM EST | 2023-03-24 | 2.41 | 2.31 | 2.51 | +0.21 | +9.55% | 35 | 43 | 386.72% |
BBBY230421P00004000 | 2023-02-08 3:27PM EST | 2023-04-21 | 2.53 | 2.52 | 2.60 | +0.10 | +4.12% | 144 | 1,332 | 337.50% |
BBBY230519P00004000 | 2023-02-08 11:54AM EST | 2023-05-19 | 2.63 | 2.62 | 2.70 | +0.03 | +1.15% | 3 | 311 | 307.03% |
BBBY230616P00004000 | 2023-02-08 1:35PM EST | 2023-06-16 | 2.71 | 2.69 | 2.88 | +0.06 | +2.26% | 30 | 2,120 | 295.70% |
BBBY230818P00004000 | 2023-02-07 2:26PM EST | 2023-08-18 | 2.77 | 2.83 | 3.05 | 0.00 | - | 15 | 526 | 267.97% |
BBBY240119P00004000 | 2023-02-08 1:13PM EST | 2024-01-19 | 3.10 | 3.05 | 3.30 | -0.04 | -1.27% | 1,587 | 12,182 | 232.81% |
BBBY250117P00004000 | 2023-02-07 9:44AM EST | 2025-01-17 | 3.40 | 3.15 | 3.40 | 0.00 | - | 1 | 4,900 | 173.63% |
BBBY250620P00004000 | 2023-02-07 3:50PM EST | 2025-06-20 | 3.35 | 3.15 | 3.50 | 0.00 | - | 4 | 212 | 162.89% |