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 |
---|---|---|---|---|---|---|---|---|---|---|
BBBY230203C00002500 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.41 | 0.40 | 0.43 | -0.05 | -10.87% | 8,272 | 9,300 | 332.81% |
BBBY230210C00002500 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.51 | 0.54 | 0.57 | -0.08 | -13.56% | 979 | 805 | 293.75% |
BBBY230217C00002500 | 2023-01-27 3:54PM EST | 2023-02-17 | 0.59 | 0.55 | 0.65 | -0.03 | -4.84% | 632 | 2,838 | 253.13% |
BBBY230224C00002500 | 2023-01-27 3:49PM EST | 2023-02-24 | 0.64 | 0.58 | 0.73 | -0.04 | -5.88% | 1,245 | 5,897 | 238.28% |
BBBY230303C00002500 | 2023-01-27 2:45PM EST | 2023-03-03 | 0.65 | 0.57 | 0.75 | -0.10 | -13.33% | 44 | 161 | 213.28% |
BBBY230310C00002500 | 2023-01-27 3:55PM EST | 2023-03-10 | 0.84 | 0.60 | 0.81 | +0.84 | - | 19 | 50 | 207.81% |
BBBY230317C00002500 | 2023-01-27 3:56PM EST | 2023-03-17 | 0.72 | 0.64 | 0.82 | -0.06 | -7.69% | 208 | 288 | 199.22% |
BBBY230421C00002500 | 2023-01-27 2:28PM EST | 2023-04-21 | 0.86 | 0.69 | 0.95 | +0.86 | - | 229 | 8 | 171.09% |
BBBY230519C00002500 | 2023-01-27 10:50AM EST | 2023-05-19 | 1.01 | 0.68 | 0.96 | +0.15 | +17.44% | 20 | 40 | 147.66% |
BBBY230616C00002500 | 2023-01-27 1:30PM EST | 2023-06-16 | 0.88 | 0.70 | 1.03 | -0.02 | -2.22% | 48 | 55 | 139.84% |
BBBY230818C00002500 | 2023-01-27 3:53PM EST | 2023-08-18 | 0.89 | 0.70 | 1.11 | -0.08 | -8.25% | 77 | 15 | 121.68% |
BBBY240119C00002500 | 2023-01-27 3:29PM EST | 2024-01-19 | 0.93 | 0.77 | 0.97 | -0.12 | -11.43% | 186 | 50 | 87.70% |
BBBY250117C00002500 | 2023-01-27 2:35PM EST | 2025-01-17 | 0.98 | 0.70 | 1.10 | -0.21 | -17.65% | 3 | 17 | 63.97% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BBBY230203P00002500 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.53 | 0.50 | 0.53 | -0.09 | -14.52% | 8,729 | 8,385 | 462.50% |
BBBY230210P00002500 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.77 | 0.70 | 0.79 | -0.08 | -9.41% | 1,660 | 2,053 | 432.81% |
BBBY230217P00002500 | 2023-01-27 3:58PM EST | 2023-02-17 | 0.93 | 0.91 | 1.00 | -0.07 | -7.00% | 1,243 | 6,332 | 444.53% |
BBBY230224P00002500 | 2023-01-27 3:45PM EST | 2023-02-24 | 1.05 | 0.99 | 1.10 | -0.03 | -2.78% | 318 | 630 | 418.75% |
BBBY230303P00002500 | 2023-01-27 3:59PM EST | 2023-03-03 | 1.17 | 1.17 | 1.19 | -0.05 | -4.10% | 204 | 530 | 425.00% |
BBBY230310P00002500 | 2023-01-27 2:41PM EST | 2023-03-10 | 1.28 | 1.16 | 1.36 | +1.28 | - | 28 | 6 | 415.63% |
BBBY230317P00002500 | 2023-01-27 3:55PM EST | 2023-03-17 | 1.34 | 1.33 | 1.40 | -0.02 | -1.47% | 245 | 843 | 421.48% |
BBBY230421P00002500 | 2023-01-27 3:51PM EST | 2023-04-21 | 1.60 | 1.48 | 1.63 | +0.02 | +1.27% | 166 | 39 | 375.00% |
BBBY230519P00002500 | 2023-01-27 1:16PM EST | 2023-05-19 | 1.70 | 1.61 | 1.74 | +0.16 | +10.39% | 102 | 222 | 357.03% |
BBBY230616P00002500 | 2023-01-27 9:56AM EST | 2023-06-16 | 1.74 | 1.66 | 1.81 | +1.74 | - | 3 | 312 | 335.16% |
BBBY230818P00002500 | 2023-01-27 3:52PM EST | 2023-08-18 | 1.86 | 1.75 | 1.92 | +0.01 | +0.54% | 222 | 74 | 301.56% |
BBBY240119P00002500 | 2023-01-27 2:54PM EST | 2024-01-19 | 1.97 | 1.94 | 2.11 | +1.97 | - | 112 | 10 | 267.19% |
BBBY250117P00002500 | 2023-01-27 2:38PM EST | 2025-01-17 | 2.15 | 2.08 | 2.31 | +2.15 | - | 37 | 10 | 221.09% |