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 |
---|---|---|---|---|---|---|---|---|---|---|
CART240816C00025000 | 2024-06-06 1:35PM EDT | 25.00 | 9.00 | 5.70 | 9.70 | 0.00 | - | 5 | 6 | 68.75% |
CART240816C00026000 | 2024-05-09 12:19PM EDT | 26.00 | 11.50 | 7.30 | 7.90 | 0.00 | - | 1 | 1 | 91.06% |
CART240816C00027000 | 2024-06-05 11:56AM EDT | 27.00 | 4.69 | 4.10 | 7.60 | 0.00 | - | 2 | 12 | 58.74% |
CART240816C00028000 | 2024-06-24 9:49AM EDT | 28.00 | 4.30 | 2.80 | 6.80 | 0.00 | - | 22 | 103 | 103.56% |
CART240816C00029000 | 2024-06-24 10:37AM EDT | 29.00 | 3.69 | 3.70 | 4.40 | 0.00 | - | 3 | 109 | 57.86% |
CART240816C00030000 | 2024-06-28 1:25PM EDT | 30.00 | 3.10 | 3.30 | 5.40 | 0.00 | - | 17 | 111 | 71.39% |
CART240816C00031000 | 2024-06-27 12:20PM EDT | 31.00 | 2.70 | 2.75 | 3.20 | 0.00 | - | 17 | 174 | 52.34% |
CART240816C00032000 | 2024-06-28 3:50PM EDT | 32.00 | 2.25 | 2.20 | 2.80 | +0.25 | +12.50% | 57 | 500 | 52.98% |
CART240816C00033000 | 2024-06-28 12:46PM EDT | 33.00 | 1.43 | 1.75 | 1.95 | -0.27 | -15.88% | 2 | 471 | 50.59% |
CART240816C00034000 | 2024-06-27 2:35PM EDT | 34.00 | 1.20 | 1.35 | 3.00 | 0.00 | - | 2 | 455 | 63.82% |
CART240816C00035000 | 2024-06-28 10:19AM EDT | 35.00 | 0.78 | 1.00 | 1.15 | -0.54 | -40.91% | 1 | 5,792 | 48.00% |
CART240816C00036000 | 2024-06-27 10:05AM EDT | 36.00 | 0.76 | 0.75 | 0.90 | 0.00 | - | 1 | 919 | 48.10% |
CART240816C00037000 | 2024-06-28 10:38AM EDT | 37.00 | 0.45 | 0.55 | 1.80 | -0.08 | -15.09% | 7 | 897 | 60.84% |
CART240816C00038000 | 2024-06-26 11:21AM EDT | 38.00 | 0.70 | 0.40 | 1.10 | 0.00 | - | 1 | 485 | 54.79% |
CART240816C00039000 | 2024-06-25 3:16PM EDT | 39.00 | 0.52 | 0.25 | 0.40 | 0.00 | - | 11 | 553 | 48.05% |
CART240816C00040000 | 2024-06-25 9:30AM EDT | 40.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 209 | 48.05% |
CART240816C00041000 | 2024-06-21 3:33PM EDT | 41.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 778 | 49.41% |
CART240816C00042000 | 2024-06-06 1:14PM EDT | 42.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 10 | 49 | 59.77% |
CART240816C00043000 | 2024-06-20 9:30AM EDT | 43.00 | 0.35 | 0.05 | 2.15 | 0.00 | - | 11 | 88 | 87.30% |
CART240816C00044000 | 2024-06-20 9:39AM EDT | 44.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1,000 | 1,011 | 62.11% |
CART240816C00045000 | 2024-04-22 3:43PM EDT | 45.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
CART240816C00046000 | 2024-04-23 1:25PM EDT | 46.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
CART240816C00047000 | 2024-05-08 9:45AM EDT | 47.00 | 1.50 | 0.05 | 0.75 | 0.00 | - | 1 | 77 | 76.37% |
CART240816C00048000 | 2024-06-21 1:44PM EDT | 48.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 7 | 4 | 79.39% |
CART240816C00049000 | 2024-04-19 10:05AM EDT | 49.00 | 1.25 | 0.10 | 0.20 | 0.00 | - | 19 | 19 | 66.80% |
CART240816C00050000 | 2024-04-16 9:30AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
CART240816C00055000 | 2024-06-26 1:04PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 96.48% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CART240816P00020000 | 2024-05-17 3:32PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.93% |
CART240816P00025000 | 2024-06-11 11:23AM EDT | 25.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 4 | 111 | 50.98% |
CART240816P00026000 | 2024-06-20 10:31AM EDT | 26.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 49.90% |
CART240816P00027000 | 2024-06-24 2:12PM EDT | 27.00 | 0.46 | 0.30 | 0.40 | 0.00 | - | 1 | 65 | 47.51% |
CART240816P00028000 | 2024-06-26 9:32AM EDT | 28.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 5 | 114 | 47.36% |
CART240816P00029000 | 2024-06-25 2:50PM EDT | 29.00 | 0.63 | 0.70 | 0.85 | 0.00 | - | 7 | 347 | 46.92% |
CART240816P00030000 | 2024-06-28 3:59PM EDT | 30.00 | 1.00 | 1.00 | 1.15 | -0.09 | -8.26% | 7 | 396 | 46.05% |
CART240816P00031000 | 2024-06-28 12:19PM EDT | 31.00 | 1.85 | 0.40 | 1.55 | +0.55 | +42.31% | 8 | 332 | 45.85% |
CART240816P00032000 | 2024-06-28 1:29PM EDT | 32.00 | 2.05 | 0.05 | 2.00 | +0.05 | +2.50% | 7 | 802 | 45.12% |
CART240816P00033000 | 2024-06-27 12:41PM EDT | 33.00 | 2.50 | 1.65 | 3.00 | 0.00 | - | 4 | 879 | 54.74% |
CART240816P00034000 | 2024-06-25 2:17PM EDT | 34.00 | 2.61 | 2.70 | 3.20 | 0.00 | - | 20 | 799 | 45.31% |
CART240816P00035000 | 2024-06-28 9:44AM EDT | 35.00 | 4.00 | 2.30 | 5.70 | +0.22 | +5.82% | 9 | 477 | 85.99% |
CART240816P00036000 | 2024-06-24 9:44AM EDT | 36.00 | 5.30 | 3.70 | 6.30 | 0.00 | - | 1 | 316 | 54.10% |
CART240816P00037000 | 2024-06-11 10:43AM EDT | 37.00 | 4.20 | 4.10 | 5.40 | 0.00 | - | 17 | 360 | 43.60% |
CART240816P00038000 | 2024-06-18 10:31AM EDT | 38.00 | 5.00 | 4.90 | 8.20 | 0.00 | - | 4 | 436 | 53.03% |
CART240816P00039000 | 2024-05-23 10:06AM EDT | 39.00 | 6.60 | 5.60 | 9.40 | 0.00 | - | 17 | 362 | 56.20% |
CART240816P00040000 | 2024-06-12 2:00PM EDT | 40.00 | 6.50 | 7.30 | 9.90 | 0.00 | - | 2 | 188 | 63.77% |
CART240816P00041000 | 2024-04-12 3:03PM EDT | 41.00 | 6.00 | 6.90 | 7.30 | 0.00 | - | 4 | 74 | 0.00% |
CART240816P00042000 | 2024-04-10 2:06PM EDT | 42.00 | 6.10 | 7.70 | 9.30 | 0.00 | - | - | 58 | 0.00% |
CART240816P00043000 | 2024-04-19 12:39PM EDT | 43.00 | 9.00 | 8.70 | 9.60 | 0.00 | - | 1 | 126 | 0.00% |
CART240816P00044000 | 2024-05-15 11:50AM EDT | 44.00 | 11.70 | 11.20 | 12.50 | 0.00 | - | 3 | 0 | 76.37% |
CART240816P00045000 | 2024-04-11 1:42PM EDT | 45.00 | 8.30 | 10.20 | 11.30 | 0.00 | - | 56 | 90 | 0.00% |
CART240816P00046000 | 2024-05-15 11:55AM EDT | 46.00 | 13.60 | 11.60 | 14.30 | 0.00 | - | 1 | 0 | 75.20% |
CART240816P00047000 | 2024-04-18 9:53AM EDT | 47.00 | 11.70 | 10.50 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
CART240816P00048000 | 2024-04-09 1:15PM EDT | 48.00 | 10.70 | 12.00 | 13.90 | 0.00 | - | 2 | 3 | 0.00% |
CART240816P00049000 | 2024-04-18 10:17AM EDT | 49.00 | 13.40 | 14.20 | 16.40 | 0.00 | - | 9 | 0 | 0.00% |
CART240816P00050000 | 2024-04-16 9:52AM EDT | 50.00 | 13.90 | 16.10 | 18.50 | 0.00 | - | - | 0 | 95.80% |