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 |
---|---|---|---|---|---|---|---|---|---|---|
CEG240419C00075000 | 2024-03-04 3:24PM EDT | 75.00 | 100.29 | 108.30 | 112.50 | 0.00 | - | 1 | 1 | 194.82% |
CEG240419C00115000 | 2024-02-21 11:48AM EDT | 115.00 | 18.50 | 61.50 | 65.50 | 0.00 | - | - | 0 | 0.00% |
CEG240419C00120000 | 2024-02-20 1:15PM EDT | 120.00 | 13.80 | 52.80 | 57.00 | 0.00 | - | - | 1 | 0.00% |
CEG240419C00125000 | 2024-02-29 10:51AM EDT | 125.00 | 42.30 | 58.50 | 62.50 | 0.00 | - | 1 | 4 | 96.29% |
CEG240419C00130000 | 2024-03-01 4:48PM EDT | 130.00 | 39.97 | 53.10 | 57.50 | 0.00 | - | 1 | 13 | 82.13% |
CEG240419C00135000 | 2024-02-28 3:22PM EDT | 135.00 | 34.00 | 48.70 | 52.50 | 0.00 | - | 1 | 59 | 82.62% |
CEG240419C00140000 | 2024-03-18 11:06AM EDT | 140.00 | 30.67 | 43.90 | 47.50 | 0.00 | - | 1 | 276 | 76.81% |
CEG240419C00145000 | 2024-03-25 3:08PM EDT | 145.00 | 44.45 | 38.60 | 42.50 | 0.00 | - | 3 | 344 | 65.97% |
CEG240419C00150000 | 2024-03-28 11:13AM EDT | 150.00 | 36.30 | 34.00 | 38.00 | +10.00 | +38.02% | 1 | 223 | 66.02% |
CEG240419C00155000 | 2024-03-25 11:12AM EDT | 155.00 | 30.80 | 28.60 | 33.00 | 0.00 | - | 2 | 27 | 55.10% |
CEG240419C00160000 | 2024-03-26 3:36PM EDT | 160.00 | 29.00 | 23.60 | 28.00 | +2.00 | +7.41% | 1 | 340 | 70.31% |
CEG240419C00165000 | 2024-03-28 11:21AM EDT | 165.00 | 21.50 | 20.50 | 21.30 | +0.80 | +3.86% | 4 | 587 | 45.31% |
CEG240419C00170000 | 2024-03-28 12:44PM EDT | 170.00 | 15.30 | 14.60 | 17.20 | -2.10 | -12.07% | 11 | 2,980 | 44.62% |
CEG240419C00175000 | 2024-03-28 3:59PM EDT | 175.00 | 12.04 | 11.70 | 13.00 | -0.39 | -3.14% | 59 | 620 | 40.67% |
CEG240419C00180000 | 2024-03-28 3:59PM EDT | 180.00 | 8.40 | 8.30 | 8.60 | -0.10 | -1.18% | 7 | 399 | 33.57% |
CEG240419C00185000 | 2024-03-28 3:39PM EDT | 185.00 | 5.70 | 5.50 | 5.80 | -0.65 | -10.24% | 33 | 1,774 | 33.20% |
CEG240419C00190000 | 2024-03-28 3:20PM EDT | 190.00 | 3.45 | 3.40 | 3.70 | -0.61 | -15.02% | 40 | 1,576 | 33.03% |
CEG240419C00195000 | 2024-03-28 3:45PM EDT | 195.00 | 2.21 | 2.10 | 2.25 | -0.09 | -3.91% | 19 | 687 | 33.08% |
CEG240419C00200000 | 2024-03-28 3:21PM EDT | 200.00 | 1.19 | 1.25 | 1.35 | -0.21 | -15.00% | 64 | 1,978 | 33.62% |
CEG240419C00210000 | 2024-03-28 2:22PM EDT | 210.00 | 0.40 | 0.40 | 0.55 | -0.25 | -38.46% | 15 | 406 | 36.40% |
CEG240419C00220000 | 2024-03-28 10:45AM EDT | 220.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 96 | 99 | 44.21% |
CEG240419C00230000 | 2024-03-27 1:42PM EDT | 230.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 7 | 58 | 51.66% |
CEG240419C00250000 | 2024-03-26 11:32AM EDT | 250.00 | 0.05 | 0.00 | 1.65 | -0.20 | -80.00% | 1 | 37 | 76.59% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CEG240419P00080000 | 2024-02-27 12:33PM EDT | 80.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 244.92% |
CEG240419P00100000 | 2024-03-14 11:35AM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 188.04% |
CEG240419P00105000 | 2024-03-14 11:36AM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 175.59% |
CEG240419P00110000 | 2024-02-22 1:08PM EDT | 110.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 111.43% |
CEG240419P00115000 | 2024-02-26 4:58PM EDT | 115.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 96.58% |
CEG240419P00120000 | 2024-03-07 10:30AM EDT | 120.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 141.31% |
CEG240419P00125000 | 2024-03-01 11:39AM EDT | 125.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 3 | 34 | 130.69% |
CEG240419P00130000 | 2024-02-28 4:15PM EDT | 130.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 232 | 90.77% |
CEG240419P00135000 | 2024-03-22 1:44PM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 110.45% |
CEG240419P00140000 | 2024-03-22 1:44PM EDT | 140.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 1 | 68 | 75.78% |
CEG240419P00145000 | 2024-03-27 10:20AM EDT | 145.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 5 | 86 | 52.05% |
CEG240419P00150000 | 2024-03-28 3:20PM EDT | 150.00 | 0.10 | 0.10 | 0.20 | -0.07 | -41.18% | 1 | 3,225 | 45.75% |
CEG240419P00155000 | 2024-03-26 12:05PM EDT | 155.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 33 | 1,643 | 55.86% |
CEG240419P00160000 | 2024-03-28 1:56PM EDT | 160.00 | 0.31 | 0.20 | 0.60 | +0.04 | +14.81% | 1 | 433 | 42.19% |
CEG240419P00165000 | 2024-03-28 3:08PM EDT | 165.00 | 0.45 | 0.35 | 0.60 | -0.25 | -35.71% | 6 | 438 | 35.06% |
CEG240419P00170000 | 2024-03-28 3:24PM EDT | 170.00 | 0.80 | 0.65 | 1.45 | -0.20 | -20.00% | 13 | 1,756 | 36.94% |
CEG240419P00175000 | 2024-03-28 3:00PM EDT | 175.00 | 1.56 | 1.40 | 1.70 | -0.56 | -26.42% | 2 | 449 | 30.27% |
CEG240419P00180000 | 2024-03-28 3:46PM EDT | 180.00 | 2.90 | 2.90 | 3.20 | -0.64 | -18.08% | 410 | 282 | 30.23% |
CEG240419P00185000 | 2024-03-28 3:46PM EDT | 185.00 | 5.14 | 5.00 | 5.40 | -0.79 | -13.32% | 77 | 171 | 30.10% |
CEG240419P00190000 | 2024-03-28 1:52PM EDT | 190.00 | 8.50 | 7.90 | 8.30 | +0.10 | +1.19% | 300 | 2,607 | 29.75% |
CEG240419P00195000 | 2024-03-26 3:07PM EDT | 195.00 | 11.10 | 10.40 | 12.10 | 0.00 | - | 11 | 10 | 30.98% |
CEG240419P00200000 | 2024-03-26 10:26AM EDT | 200.00 | 12.70 | 14.20 | 17.50 | 0.00 | - | 48 | 45 | 41.63% |
CEG240419P00220000 | 2024-03-26 9:59AM EDT | 220.00 | 25.50 | 33.10 | 37.00 | 0.00 | - | 40 | 20 | 62.70% |
CEG240419P00240000 | 2024-03-25 3:52PM EDT | 240.00 | 52.30 | 53.00 | 57.00 | 0.00 | - | 25 | 0 | 82.93% |
CEG240419P00250000 | 2024-03-26 9:59AM EDT | 250.00 | 54.94 | 63.60 | 66.40 | 0.00 | - | 30 | 0 | 83.74% |