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 |
---|---|---|---|---|---|---|---|---|---|---|
BBBY230203C00001000 | 2023-01-27 3:48PM EST | 2023-02-03 | 1.55 | 1.44 | 1.73 | -0.05 | -3.13% | 258 | 60 | 512.50% |
BBBY230210C00001000 | 2023-01-27 2:56PM EST | 2023-02-10 | 1.56 | 1.43 | 1.72 | -0.04 | -2.50% | 216 | 11 | 321.88% |
BBBY230217C00001000 | 2023-01-27 3:27PM EST | 2023-02-17 | 1.56 | 1.51 | 1.72 | +0.03 | +1.96% | 870 | 1,273 | 331.25% |
BBBY230224C00001000 | 2023-01-27 12:58PM EST | 2023-02-24 | 1.53 | 1.41 | 1.71 | +0.04 | +2.68% | 42 | 32 | 187.50% |
BBBY230303C00001000 | 2023-01-27 3:13PM EST | 2023-03-03 | 1.53 | 1.41 | 1.72 | -0.81 | -34.62% | 38 | 25 | 178.13% |
BBBY230317C00001000 | 2023-01-27 3:54PM EST | 2023-03-17 | 1.53 | 1.42 | 1.74 | +0.02 | +1.32% | 548 | 427 | 175.00% |
BBBY230421C00001000 | 2023-01-27 12:47PM EST | 2023-04-21 | 1.44 | 1.39 | 1.72 | -0.90 | -38.46% | 43 | 160 | 93.75% |
BBBY230519C00001000 | 2023-01-27 11:51AM EST | 2023-05-19 | 1.62 | 1.27 | 1.97 | -0.73 | -31.06% | 1 | 75 | 143.75% |
BBBY230616C00001000 | 2023-01-27 3:21PM EST | 2023-06-16 | 1.56 | 1.32 | 1.98 | -0.19 | -10.86% | 57 | 155 | 143.75% |
BBBY230818C00001000 | 2023-01-27 3:58PM EST | 2023-08-18 | 1.95 | 1.24 | 1.93 | +0.25 | +14.71% | 7 | 375 | 88.28% |
BBBY240119C00001000 | 2023-01-27 3:33PM EST | 2024-01-19 | 1.55 | 1.48 | 1.70 | +0.04 | +2.65% | 483 | 1,542 | 68.75% |
BBBY250117C00001000 | 2023-01-27 3:56PM EST | 2025-01-17 | 1.54 | 1.40 | 1.85 | -0.06 | -3.75% | 51 | 1,599 | 57.81% |
BBBY250620C00001000 | 2023-01-27 3:58PM EST | 2025-06-20 | 1.65 | 1.40 | 1.88 | +0.03 | +1.85% | 26 | 2,629 | 55.47% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BBBY230203P00001000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 10,539 | 8,240 | 631.25% |
BBBY230210P00001000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 2,198 | 7,342 | 531.25% |
BBBY230217P00001000 | 2023-01-27 3:58PM EST | 2023-02-17 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 8,148 | 40,506 | 490.63% |
BBBY230224P00001000 | 2023-01-27 3:54PM EST | 2023-02-24 | 0.22 | 0.22 | 0.24 | -0.01 | -4.35% | 819 | 5,762 | 454.69% |
BBBY230303P00001000 | 2023-01-27 3:47PM EST | 2023-03-03 | 0.25 | 0.25 | 0.30 | -0.02 | -7.41% | 1,644 | 2,829 | 442.19% |
BBBY230317P00001000 | 2023-01-27 3:57PM EST | 2023-03-17 | 0.34 | 0.33 | 0.35 | +0.02 | +6.25% | 10,192 | 89,098 | 417.19% |
BBBY230421P00001000 | 2023-01-27 3:54PM EST | 2023-04-21 | 0.44 | 0.42 | 0.45 | +0.01 | +2.33% | 278 | 9,068 | 368.75% |
BBBY230519P00001000 | 2023-01-27 3:49PM EST | 2023-05-19 | 0.49 | 0.49 | 0.50 | +0.01 | +2.08% | 286 | 5,152 | 349.22% |
BBBY230616P00001000 | 2023-01-27 3:54PM EST | 2023-06-16 | 0.54 | 0.52 | 0.57 | +0.01 | +1.89% | 451 | 6,457 | 335.16% |
BBBY230818P00001000 | 2023-01-27 3:57PM EST | 2023-08-18 | 0.63 | 0.60 | 0.67 | +0.11 | +21.15% | 102 | 1,057 | 316.41% |
BBBY240119P00001000 | 2023-01-27 3:59PM EST | 2024-01-19 | 0.72 | 0.72 | 0.75 | +0.01 | +1.41% | 1,092 | 25,234 | 276.56% |
BBBY250117P00001000 | 2023-01-27 3:58PM EST | 2025-01-17 | 0.82 | 0.81 | 0.83 | +0.01 | +1.23% | 418 | 145,507 | 223.44% |
BBBY250620P00001000 | 2023-01-27 3:18PM EST | 2025-06-20 | 0.84 | 0.82 | 0.85 | +0.04 | +5.00% | 96 | 3,486 | 208.59% |