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 |
---|---|---|---|---|---|---|---|---|---|---|
CCI240419C00045000 | 2024-03-13 3:42PM EDT | 45.00 | 65.30 | 58.50 | 63.40 | 0.00 | - | 1 | 0 | 156.64% |
CCI240419C00060000 | 2024-03-15 3:11PM EDT | 60.00 | 46.50 | 43.60 | 48.40 | 0.00 | - | 12 | 3 | 113.48% |
CCI240419C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 50.30 | 46.20 | 51.00 | 0.00 | - | 400 | 0 | 280.20% |
CCI240419C00070000 | 2024-03-20 3:34PM EDT | 70.00 | 34.60 | 33.60 | 38.40 | 0.00 | - | 6 | 0 | 85.74% |
CCI240419C00075000 | 2024-03-13 2:42PM EDT | 75.00 | 34.74 | 28.50 | 33.30 | 0.00 | - | 2,280 | 0 | 64.06% |
CCI240419C00080000 | 2024-03-13 3:42PM EDT | 80.00 | 30.30 | 23.60 | 28.30 | 0.00 | - | 3 | 2 | 57.81% |
CCI240419C00085000 | 2024-03-13 2:42PM EDT | 85.00 | 26.00 | 18.70 | 23.30 | 0.00 | - | 760 | 0 | 101.78% |
CCI240419C00090000 | 2024-03-18 1:29PM EDT | 90.00 | 16.05 | 14.00 | 18.50 | +0.16 | +1.01% | 1 | 6 | 86.79% |
CCI240419C00092500 | 2024-03-13 2:42PM EDT | 92.50 | 18.10 | 11.50 | 16.00 | 0.00 | - | 4,561 | 1 | 77.78% |
CCI240419C00095000 | 2024-03-26 10:17AM EDT | 95.00 | 8.61 | 10.60 | 13.10 | 0.00 | - | 10 | 13 | 63.65% |
CCI240419C00097500 | 2024-03-22 11:31AM EDT | 97.50 | 7.00 | 7.20 | 11.00 | 0.00 | - | 3 | 5 | 59.60% |
CCI240419C00100000 | 2024-03-28 10:27AM EDT | 100.00 | 7.50 | 5.20 | 7.60 | +2.90 | +63.04% | 2 | 247 | 40.02% |
CCI240419C00105000 | 2024-03-28 3:03PM EDT | 105.00 | 3.40 | 3.30 | 3.60 | +0.25 | +7.94% | 37 | 1,677 | 30.69% |
CCI240419C00110000 | 2024-03-28 3:59PM EDT | 110.00 | 1.25 | 1.25 | 1.40 | -0.01 | -0.79% | 40 | 3,305 | 28.78% |
CCI240419C00115000 | 2024-03-28 3:57PM EDT | 115.00 | 0.37 | 0.30 | 0.45 | +0.02 | +5.71% | 26 | 4,379 | 28.61% |
CCI240419C00120000 | 2024-03-28 2:36PM EDT | 120.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 9 | 1,879 | 29.98% |
CCI240419C00125000 | 2024-03-28 1:00PM EDT | 125.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 1,385 | 35.06% |
CCI240419C00130000 | 2024-03-26 2:37PM EDT | 130.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1,118 | 53.13% |
CCI240419C00135000 | 2024-03-27 11:41AM EDT | 135.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 331 | 51.17% |
CCI240419C00140000 | 2024-03-08 1:31PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 25.00% |
CCI240419C00145000 | 2023-12-14 4:51PM EDT | 145.00 | 0.58 | 0.00 | 0.60 | 0.00 | - | 15 | 27 | 70.90% |
CCI240419C00150000 | 2024-01-24 11:29AM EDT | 150.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 80.08% |
CCI240419C00155000 | 2023-12-19 11:24AM EDT | 155.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 67.19% |
CCI240419C00160000 | 2024-01-03 11:05AM EDT | 160.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 91.50% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CCI240419P00045000 | 2024-01-31 3:42PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
CCI240419P00055000 | 2024-01-04 2:41PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 146.97% |
CCI240419P00060000 | 2023-10-19 10:40AM EDT | 60.00 | 0.85 | 0.00 | 0.25 | 0.00 | - | 1 | 104 | 108.40% |
CCI240419P00065000 | 2024-03-26 12:12PM EDT | 65.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 527 | 91.80% |
CCI240419P00070000 | 2024-02-15 12:38PM EDT | 70.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 617 | 91.60% |
CCI240419P00075000 | 2024-03-22 10:32AM EDT | 75.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 605 | 61.33% |
CCI240419P00080000 | 2024-03-19 2:46PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 25.00% |
CCI240419P00085000 | 2024-03-26 3:40PM EDT | 85.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 11 | 403 | 48.83% |
CCI240419P00090000 | 2024-03-28 10:40AM EDT | 90.00 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 1 | 1,415 | 37.89% |
CCI240419P00092500 | 2024-03-28 3:39PM EDT | 92.50 | 0.15 | 0.10 | 0.25 | -0.01 | -6.25% | 10 | 641 | 36.23% |
CCI240419P00095000 | 2024-03-28 9:59AM EDT | 95.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 6 | 548 | 31.84% |
CCI240419P00097500 | 2024-03-28 1:02PM EDT | 97.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 13 | 1,935 | 30.01% |
CCI240419P00100000 | 2024-03-28 3:39PM EDT | 100.00 | 0.87 | 0.75 | 0.85 | -0.03 | -3.33% | 33 | 1,119 | 28.49% |
CCI240419P00105000 | 2024-03-28 3:59PM EDT | 105.00 | 2.30 | 2.20 | 2.40 | -0.15 | -6.12% | 983 | 2,555 | 27.08% |
CCI240419P00110000 | 2024-03-28 3:59PM EDT | 110.00 | 5.18 | 5.00 | 6.10 | -0.70 | -11.90% | 926 | 2,015 | 34.47% |
CCI240419P00115000 | 2024-03-27 1:49PM EDT | 115.00 | 9.95 | 8.30 | 10.00 | 0.00 | - | 31 | 78 | 34.86% |
CCI240419P00120000 | 2024-03-25 10:22AM EDT | 120.00 | 17.30 | 12.50 | 16.10 | 0.00 | - | 1 | 200 | 61.52% |
CCI240419P00125000 | 2024-03-26 3:40PM EDT | 125.00 | 22.49 | 16.70 | 21.40 | 0.00 | - | 3 | 7 | 76.66% |
CCI240419P00130000 | 2024-03-26 3:40PM EDT | 130.00 | 27.51 | 21.80 | 26.50 | 0.00 | - | 3 | 0 | 88.38% |
CCI240419P00135000 | 2024-03-26 3:41PM EDT | 135.00 | 32.44 | 26.80 | 31.50 | 0.00 | - | 1 | 2 | 98.00% |
CCI240419P00140000 | 2024-03-26 3:41PM EDT | 140.00 | 37.47 | 31.70 | 36.50 | 0.00 | - | 1 | 0 | 106.91% |
CCI240419P00150000 | 2023-09-18 10:50AM EDT | 150.00 | 50.71 | 57.20 | 57.80 | 0.00 | - | - | 0 | 249.39% |