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 |
---|---|---|---|---|---|---|---|---|---|---|
BX240322C00085000 | 2024-02-23 3:03PM EDT | 85.00 | 40.99 | 37.60 | 40.35 | 0.00 | - | 4 | 4 | 222.07% |
BX240322C00090000 | 2024-02-23 3:03PM EDT | 90.00 | 35.87 | 32.20 | 35.35 | 0.00 | - | 4 | 4 | 176.37% |
BX240322C00100000 | 2024-02-14 11:43AM EDT | 100.00 | 27.04 | 23.80 | 26.65 | 0.00 | - | 5 | 10 | 195.80% |
BX240322C00113000 | 2024-03-12 3:56PM EDT | 113.00 | 11.25 | 9.40 | 11.20 | 0.00 | - | - | 1 | 80.96% |
BX240322C00116000 | 2024-02-13 4:37PM EDT | 116.00 | 10.15 | 8.80 | 10.15 | 0.00 | - | - | 20 | 97.85% |
BX240322C00117000 | 2024-03-18 10:35AM EDT | 117.00 | 7.95 | 6.35 | 7.05 | -2.67 | -25.14% | 3 | 3 | 53.81% |
BX240322C00118000 | 2024-03-13 1:44PM EDT | 118.00 | 7.95 | 5.55 | 5.95 | 0.00 | - | - | 9 | 45.12% |
BX240322C00119000 | 2024-03-06 3:25PM EDT | 119.00 | 6.00 | 4.80 | 5.45 | 0.00 | - | 3 | 13 | 52.78% |
BX240322C00120000 | 2024-03-18 12:58PM EDT | 120.00 | 5.50 | 4.05 | 4.25 | +0.40 | +7.84% | 12 | 52 | 41.41% |
BX240322C00121000 | 2024-03-18 3:38PM EDT | 121.00 | 3.74 | 3.25 | 4.30 | -0.91 | -19.57% | 3 | 8 | 57.32% |
BX240322C00122000 | 2024-03-18 11:04AM EDT | 122.00 | 2.55 | 2.64 | 2.76 | -1.45 | -36.25% | 21 | 58 | 38.28% |
BX240322C00123000 | 2024-03-18 2:28PM EDT | 123.00 | 2.76 | 2.08 | 2.15 | -0.59 | -17.61% | 10 | 214 | 37.45% |
BX240322C00124000 | 2024-03-18 12:23PM EDT | 124.00 | 2.69 | 1.56 | 1.64 | -0.06 | -2.18% | 24 | 238 | 37.01% |
BX240322C00125000 | 2024-03-18 2:54PM EDT | 125.00 | 1.18 | 1.14 | 1.22 | -0.87 | -42.44% | 214 | 540 | 36.67% |
BX240322C00126000 | 2024-03-18 3:47PM EDT | 126.00 | 0.93 | 0.81 | 0.89 | -0.83 | -47.16% | 107 | 324 | 36.57% |
BX240322C00127000 | 2024-03-18 3:56PM EDT | 127.00 | 0.56 | 0.56 | 0.64 | -0.79 | -58.52% | 754 | 214 | 36.72% |
BX240322C00128000 | 2024-03-18 3:20PM EDT | 128.00 | 0.57 | 0.37 | 0.45 | -0.31 | -35.23% | 148 | 769 | 36.82% |
BX240322C00129000 | 2024-03-18 3:52PM EDT | 129.00 | 0.26 | 0.24 | 0.30 | -0.36 | -58.06% | 109 | 193 | 36.62% |
BX240322C00130000 | 2024-03-18 3:50PM EDT | 130.00 | 0.19 | 0.16 | 0.19 | -0.32 | -62.75% | 198 | 236 | 36.23% |
BX240322C00131000 | 2024-03-18 3:52PM EDT | 131.00 | 0.11 | 0.10 | 0.13 | -0.17 | -60.71% | 48 | 126 | 36.82% |
BX240322C00132000 | 2024-03-18 3:24PM EDT | 132.00 | 0.10 | 0.05 | 0.66 | -0.12 | -54.55% | 239 | 328 | 51.66% |
BX240322C00133000 | 2024-03-18 2:50PM EDT | 133.00 | 0.07 | 0.02 | 0.17 | -0.11 | -61.11% | 6 | 33 | 46.58% |
BX240322C00134000 | 2024-03-18 10:58AM EDT | 134.00 | 0.10 | 0.01 | 0.12 | -0.04 | -28.57% | 5 | 136 | 46.68% |
BX240322C00135000 | 2024-03-18 1:32PM EDT | 135.00 | 0.05 | 0.01 | 0.09 | -0.05 | -50.00% | 66 | 161 | 47.46% |
BX240322C00136000 | 2024-03-13 2:23PM EDT | 136.00 | 0.18 | 0.01 | 0.26 | 0.00 | - | 16 | 45 | 54.49% |
BX240322C00137000 | 2024-03-13 3:26PM EDT | 137.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 15 | 44 | 76.66% |
BX240322C00138000 | 2024-03-15 3:24PM EDT | 138.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 20 | 38 | 80.47% |
BX240322C00139000 | 2024-03-18 12:23PM EDT | 139.00 | 0.03 | 0.00 | 0.16 | -0.01 | -25.00% | 2 | 4 | 58.59% |
BX240322C00140000 | 2024-03-18 12:32PM EDT | 140.00 | 0.05 | 0.00 | 0.34 | -0.08 | -61.54% | 25 | 154 | 70.12% |
BX240322C00141000 | 2024-03-08 3:57PM EDT | 141.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 224 | 91.55% |
BX240322C00142000 | 2024-03-08 12:28PM EDT | 142.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 5 | 18 | 95.12% |
BX240322C00145000 | 2024-03-12 2:02PM EDT | 145.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 16 | 113.18% |
BX240322C00150000 | 2024-02-21 4:34PM EDT | 150.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 121.78% |
BX240322C00155000 | 2024-02-20 2:20PM EDT | 155.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 137.11% |
BX240322C00160000 | 2024-02-15 3:49PM EDT | 160.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 84.38% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BX240322P00070000 | 2024-03-15 12:32PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 175.00% |
BX240322P00075000 | 2024-03-15 1:49PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 652 | 676 | 156.25% |
BX240322P00080000 | 2024-03-15 12:37PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 25 | 146.88% |
BX240322P00085000 | 2024-03-15 3:22PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 85 | 118.75% |
BX240322P00090000 | 2024-03-15 1:45PM EDT | 90.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 101 | 101 | 152.34% |
BX240322P00095000 | 2024-03-18 3:46PM EDT | 95.00 | 0.01 | 0.00 | 0.45 | -0.03 | -75.00% | 20 | 132 | 139.06% |
BX240322P00100000 | 2024-03-18 10:52AM EDT | 100.00 | 0.04 | 0.00 | 0.04 | -0.08 | -66.67% | 311 | 4,994 | 81.25% |
BX240322P00101000 | 2024-03-15 12:32PM EDT | 101.00 | 0.06 | - | 0.06 | 0.00 | - | - | 481 | 89.45% |
BX240322P00102000 | 2024-03-15 9:54AM EDT | 102.00 | 0.03 | - | 0.33 | 0.00 | - | - | 20 | 115.33% |
BX240322P00105000 | 2024-03-18 2:01PM EDT | 105.00 | 0.01 | 0.00 | 0.13 | -0.07 | -87.50% | 161 | 1,429 | 75.00% |
BX240322P00109000 | 2024-03-08 11:25AM EDT | 109.00 | 0.39 | 0.01 | 0.45 | 0.00 | - | 30 | 55 | 75.78% |
BX240322P00110000 | 2024-03-18 12:32PM EDT | 110.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 25 | 66 | 55.47% |
BX240322P00111000 | 2024-03-18 3:55PM EDT | 111.00 | 0.04 | 0.04 | 0.26 | -0.13 | -76.47% | 43 | 29 | 61.04% |
BX240322P00112000 | 2024-03-15 3:47PM EDT | 112.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 51 | 162 | 53.52% |
BX240322P00113000 | 2024-03-15 3:46PM EDT | 113.00 | 0.13 | 0.03 | 0.44 | 0.00 | - | 10 | 167 | 58.11% |
BX240322P00114000 | 2024-03-18 3:49PM EDT | 114.00 | 0.10 | 0.04 | 0.30 | -0.08 | -44.44% | 380 | 241 | 56.93% |
BX240322P00115000 | 2024-03-18 12:38PM EDT | 115.00 | 0.09 | 0.11 | 0.15 | -0.07 | -43.75% | 6 | 64 | 44.14% |
BX240322P00116000 | 2024-03-18 3:49PM EDT | 116.00 | 0.15 | 0.15 | 0.19 | -0.11 | -42.31% | 417 | 132 | 42.09% |
BX240322P00117000 | 2024-03-18 2:07PM EDT | 117.00 | 0.17 | 0.21 | 0.27 | -0.21 | -55.26% | 28 | 1,088 | 41.31% |
BX240322P00118000 | 2024-03-18 3:50PM EDT | 118.00 | 0.30 | 0.28 | 0.36 | -0.17 | -36.17% | 17 | 171 | 39.84% |
BX240322P00119000 | 2024-03-18 3:38PM EDT | 119.00 | 0.36 | 0.42 | 0.50 | -0.16 | -30.77% | 25 | 422 | 38.97% |
BX240322P00120000 | 2024-03-18 3:49PM EDT | 120.00 | 0.58 | 0.59 | 0.68 | +0.02 | +3.57% | 60 | 496 | 37.94% |
BX240322P00121000 | 2024-03-18 3:58PM EDT | 121.00 | 0.91 | 0.85 | 0.90 | +0.05 | +5.81% | 120 | 350 | 36.62% |
BX240322P00122000 | 2024-03-18 3:49PM EDT | 122.00 | 1.13 | 1.16 | 1.21 | +0.06 | +5.61% | 188 | 598 | 35.84% |
BX240322P00123000 | 2024-03-18 2:37PM EDT | 123.00 | 1.15 | 1.56 | 1.63 | -0.24 | -17.27% | 49 | 343 | 35.69% |
BX240322P00124000 | 2024-03-18 3:55PM EDT | 124.00 | 2.15 | 2.04 | 2.12 | +0.50 | +30.30% | 34 | 194 | 35.25% |
BX240322P00125000 | 2024-03-18 1:36PM EDT | 125.00 | 1.93 | 2.63 | 2.71 | -0.18 | -8.53% | 27 | 422 | 35.06% |
BX240322P00126000 | 2024-03-15 3:55PM EDT | 126.00 | 2.63 | 3.25 | 3.40 | 0.00 | - | 37 | 146 | 35.25% |
BX240322P00127000 | 2024-03-15 3:59PM EDT | 127.00 | 3.25 | 4.00 | 4.20 | 0.00 | - | 41 | 84 | 36.48% |
BX240322P00128000 | 2024-03-18 11:01AM EDT | 128.00 | 3.49 | 4.70 | 5.55 | -0.61 | -14.88% | 10 | 58 | 50.78% |
BX240322P00129000 | 2024-03-13 9:30AM EDT | 129.00 | 5.63 | 4.90 | 6.60 | 0.00 | - | 1 | 15 | 57.62% |
BX240322P00130000 | 2024-03-18 3:30PM EDT | 130.00 | 6.16 | 6.20 | 7.15 | -0.88 | -12.50% | 27 | 5 | 50.54% |
BX240322P00131000 | 2024-02-21 3:03PM EDT | 131.00 | 6.85 | 7.35 | 8.30 | 0.00 | - | 15 | 15 | 59.86% |
BX240322P00132000 | 2024-03-01 10:48AM EDT | 132.00 | 6.35 | 7.85 | 9.55 | 0.00 | - | 1 | 13 | 71.92% |
BX240322P00133000 | 2024-03-07 4:52PM EDT | 133.00 | 8.92 | 9.20 | 10.10 | 0.00 | - | 1 | 4 | 62.50% |
BX240322P00134000 | 2024-02-22 11:25AM EDT | 134.00 | 6.70 | 10.25 | 11.45 | 0.00 | - | 10 | 10 | 56.25% |
BX240322P00137000 | 2024-03-12 3:12PM EDT | 137.00 | 12.60 | 12.70 | 14.55 | 0.00 | - | - | 8 | 95.02% |