| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX200221C00040000 | 2020-01-31 12:05PM EST | 40.00 | 19.90 | 21.65 | 23.55 | 0.00 | - | 1 | 0 | 380.86% |
| BX200221C00045000 | 2020-02-06 3:27PM EST | 45.00 | 19.20 | 16.55 | 18.65 | 0.00 | - | 48 | 0 | 311.13% |
| BX200221C00050000 | 2020-02-14 9:30AM EST | 50.00 | 13.00 | 11.30 | 14.85 | 0.00 | - | 2 | 12 | 174.22% |
| BX200221C00052500 | 2020-02-07 3:04PM EST | 52.50 | 10.00 | 9.50 | 11.05 | 0.00 | - | 1 | 1 | 190.43% |
| BX200221C00055000 | 2020-02-18 1:13PM EST | 55.00 | 7.20 | 7.35 | 8.30 | 0.00 | - | 3 | 11 | 76.56% |
| BX200221C00056000 | 2020-01-27 10:02AM EST | 56.00 | 5.06 | 6.55 | 7.25 | 0.00 | - | 1 | 0 | 82.23% |
| BX200221C00057000 | 2020-02-10 3:25PM EST | 57.00 | 6.95 | 5.90 | 6.30 | 0.00 | - | 2 | 2 | 93.36% |
| BX200221C00057500 | 2020-02-14 2:41PM EST | 57.50 | 5.36 | 5.35 | 5.80 | 0.00 | - | 24 | 75 | 85.16% |
| BX200221C00058000 | 2020-02-18 3:07PM EST | 58.00 | 4.14 | 4.85 | 5.30 | 0.00 | - | 7 | 18 | 79.10% |
| BX200221C00059000 | 2020-02-06 3:34PM EST | 59.00 | 3.80 | 4.00 | 4.25 | 0.00 | - | 1 | 1 | 70.70% |
| BX200221C00059500 | 2020-02-13 1:19PM EST | 59.50 | 3.60 | 2.69 | 3.75 | 0.00 | - | - | - | 72.56% |
| BX200221C00060000 | 2020-02-19 9:44AM EST | 60.00 | 2.78 | 2.36 | 3.25 | +0.56 | +25.23% | 15 | 152 | 65.63% |
| BX200221C00061000 | 2020-02-14 1:18PM EST | 61.00 | 1.81 | 1.52 | 2.30 | 0.00 | - | 2 | 63 | 53.91% |
| BX200221C00061500 | 2020-02-18 2:32PM EST | 61.50 | 0.91 | 1.40 | 1.82 | 0.00 | - | 5 | 23 | 47.17% |
| BX200221C00062000 | 2020-02-19 9:44AM EST | 62.00 | 1.00 | 1.23 | 1.28 | +0.45 | +81.82% | 43 | 758 | 36.91% |
| BX200221C00062500 | 2020-02-19 10:58AM EST | 62.50 | 0.70 | 0.67 | 0.71 | +0.35 | +100.00% | 94 | 2,501 | 24.71% |
| BX200221C00063000 | 2020-02-19 10:01AM EST | 63.00 | 0.61 | 0.61 | 0.63 | +0.41 | +205.00% | 129 | 2,263 | 32.32% |
| BX200221C00063500 | 2020-02-19 11:05AM EST | 63.50 | 0.22 | 0.36 | 0.25 | +0.11 | +100.00% | 72 | 169 | 23.44% |
| BX200221C00064000 | 2020-02-19 9:56AM EST | 64.00 | 0.20 | 0.19 | 0.21 | +0.16 | +400.00% | 104 | 1,954 | 28.13% |
| BX200221C00064500 | 2020-02-19 9:44AM EST | 64.50 | 0.05 | 0.10 | 0.11 | +0.02 | +66.67% | 6 | 765 | 27.34% |
| BX200221C00065000 | 2020-02-18 3:36PM EST | 65.00 | 0.03 | 0.05 | 0.06 | +0.01 | +50.00% | 2 | 3,845 | 27.54% |
| BX200221C00065500 | 2020-02-18 1:31PM EST | 65.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 112 | 309 | 35.55% |
| BX200221C00066000 | 2020-02-19 9:54AM EST | 66.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 1 | 134 | 42.19% |
| BX200221C00066500 | 2020-02-18 1:45PM EST | 66.50 | 0.02 | 0.04 | 0.05 | 0.00 | - | 7 | 111 | 39.06% |
| BX200221C00067000 | 2020-02-12 12:04PM EST | 67.00 | 0.04 | - | 0.03 | 0.00 | - | - | 111 | 39.06% |
| BX200221C00067500 | 2020-02-12 2:13PM EST | 67.50 | 0.04 | - | 0.02 | 0.00 | - | - | - | 39.84% |
| BX200221C00068000 | 2020-02-10 10:04AM EST | 68.00 | 0.08 | - | 0.08 | 0.00 | - | - | - | 55.66% |
| BX200221C00069000 | 2020-02-11 11:39AM EST | 69.00 | 0.03 | - | 0.06 | 0.00 | - | - | - | 60.16% |
| BX200221C00070000 | 2020-02-14 3:40PM EST | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 3,146 | 53.91% |
| BX200221C00070500 | 2020-02-11 3:11PM EST | 70.50 | 0.06 | - | 0.02 | 0.00 | - | - | - | 59.38% |
| BX200221C00075000 | 2020-02-04 3:37PM EST | 75.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 158 | 78.13% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX200221P00035000 | 2020-01-21 9:53AM EST | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 77 | 225.00% |
| BX200221P00040000 | 2019-12-26 11:37AM EST | 40.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 0 | 201.56% |
| BX200221P00045000 | 2020-01-09 3:44PM EST | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 131.25% |
| BX200221P00050000 | 2020-02-14 3:40PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 113 | 93.75% |
| BX200221P00052000 | 2020-02-03 9:41AM EST | 52.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 78.13% |
| BX200221P00052500 | 2020-02-14 3:35PM EST | 52.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 1,113 | 75.00% |
| BX200221P00053000 | 2020-01-31 10:00AM EST | 53.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 13 | 19 | 71.88% |
| BX200221P00054000 | 2020-02-06 11:24AM EST | 54.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 73 | 64.06% |
| BX200221P00055000 | 2020-02-14 12:49PM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,460 | 62.50% |
| BX200221P00056000 | 2020-02-04 11:45AM EST | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 431 | 25.00% |
| BX200221P00057000 | 2020-02-11 9:30AM EST | 57.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 460 | 60.16% |
| BX200221P00057500 | 2020-02-18 9:38AM EST | 57.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 831 | 56.64% |
| BX200221P00058000 | 2020-02-12 10:25AM EST | 58.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 11 | 5,142 | 53.91% |
| BX200221P00058500 | 2020-02-18 11:05AM EST | 58.50 | 0.01 | - | 0.07 | -0.05 | -83.33% | 1 | - | 50.00% |
| BX200221P00059000 | 2020-02-18 1:52PM EST | 59.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 404 | 43.75% |
| BX200221P00059500 | 2020-02-18 11:51AM EST | 59.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 13 | 601 | 35.55% |
| BX200221P00060000 | 2020-02-18 2:53PM EST | 60.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 213 | 1,671 | 31.25% |
| BX200221P00060500 | 2020-02-18 1:47PM EST | 60.50 | 0.15 | 0.02 | 0.05 | 0.00 | - | 396 | 183 | 27.93% |
| BX200221P00061000 | 2020-02-19 9:54AM EST | 61.00 | 0.05 | 0.05 | 0.06 | -0.16 | -76.19% | 23 | 454 | 24.22% |
| BX200221P00061500 | 2020-02-19 9:49AM EST | 61.50 | 0.11 | 0.08 | 0.09 | -0.23 | -67.65% | 5 | 175 | 21.49% |
| BX200221P00062000 | 2020-02-19 9:54AM EST | 62.00 | 0.18 | 0.15 | 0.16 | -0.37 | -67.27% | 46 | 915 | 19.73% |
| BX200221P00062500 | 2020-02-19 10:03AM EST | 62.50 | 0.27 | 0.26 | 0.28 | -0.57 | -67.86% | 52 | 1,233 | 17.87% |
| BX200221P00063000 | 2020-02-19 10:50AM EST | 63.00 | 0.53 | 0.58 | 0.60 | -0.67 | -55.83% | 35 | 659 | 21.19% |
| BX200221P00063500 | 2020-02-19 9:55AM EST | 63.50 | 0.73 | 0.70 | 0.75 | -0.80 | -52.29% | 20 | 101 | 10.16% |
| BX200221P00064000 | 2020-02-18 10:53AM EST | 64.00 | 1.27 | 1.00 | 1.09 | 0.00 | - | 16 | 149 | 0.00% |
| BX200221P00064500 | 2020-02-19 9:33AM EST | 64.50 | 2.01 | 1.37 | 1.73 | -0.53 | -20.87% | 6 | 32 | 15.63% |
| BX200221P00065000 | 2020-02-13 2:11PM EST | 65.00 | 2.18 | 1.79 | 2.50 | 0.00 | - | 21 | 165 | 44.63% |
| BX200221P00065500 | 2020-02-12 10:43AM EST | 65.50 | 1.96 | 2.26 | 2.80 | 0.00 | - | - | - | 34.38% |
| BX200221P00066000 | 2020-02-11 9:45AM EST | 66.00 | 1.89 | 2.77 | 3.05 | 0.00 | - | - | - | 0.00% |
| BX200221P00069000 | 2020-02-13 1:19PM EST | 69.00 | 6.00 | 5.70 | 6.25 | 0.00 | - | - | - | 53.13% |
| BX200221P00069500 | 2020-02-13 1:19PM EST | 69.50 | 6.50 | 6.05 | 6.70 | 0.00 | - | - | 0 | 0.00% |
| BX200221P00070000 | 2020-02-07 10:06AM EST | 70.00 | 6.55 | 7.10 | 7.30 | 0.00 | - | 3 | 5 | 71.09% |