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 |
---|---|---|---|---|---|---|---|---|---|---|
D240419C00020000 | 2023-11-30 10:31AM EDT | 20.00 | 26.22 | 26.30 | 27.80 | 0.00 | - | 2 | 2 | 0.00% |
D240419C00025000 | 2024-01-25 2:09PM EDT | 25.00 | 19.86 | 20.60 | 25.00 | 0.00 | - | 20 | 0 | 210.74% |
D240419C00027500 | 2023-11-29 4:20PM EDT | 27.50 | 19.30 | 18.40 | 20.60 | 0.00 | - | 10 | 0 | 0.00% |
D240419C00030000 | 2024-01-16 3:38PM EDT | 30.00 | 16.90 | 13.60 | 18.00 | 0.00 | - | 1 | 4 | 0.00% |
D240419C00032500 | 2023-10-23 3:31PM EDT | 32.50 | 7.80 | 13.60 | 14.30 | 0.00 | - | 1 | 2 | 0.00% |
D240419C00035000 | 2024-01-19 2:28PM EDT | 35.00 | 10.43 | 8.70 | 12.70 | 0.00 | - | 1 | 1 | 0.00% |
D240419C00037500 | 2024-03-07 10:34AM EDT | 37.50 | 10.50 | 10.00 | 11.90 | 0.00 | - | 1 | 0 | 74.41% |
D240419C00040000 | 2024-03-26 10:36AM EDT | 40.00 | 7.70 | 8.90 | 9.90 | 0.00 | - | 8 | 14 | 60.06% |
D240419C00042500 | 2024-03-21 10:37AM EDT | 42.50 | 6.70 | 6.50 | 6.90 | 0.00 | - | 5 | 25 | 46.09% |
D240419C00045000 | 2024-03-28 10:39AM EDT | 45.00 | 4.20 | 4.20 | 4.40 | +0.50 | +13.51% | 2 | 3,743 | 32.13% |
D240419C00047500 | 2024-03-28 11:07AM EDT | 47.50 | 2.10 | 2.10 | 2.25 | +0.45 | +27.27% | 623 | 2,592 | 26.22% |
D240419C00050000 | 2024-03-28 10:57AM EDT | 50.00 | 0.65 | 0.65 | 0.70 | +0.25 | +62.50% | 100 | 4,176 | 21.73% |
D240419C00052500 | 2024-03-28 10:57AM EDT | 52.50 | 0.15 | 0.10 | 0.15 | +0.07 | +175.00% | 26 | 18,242 | 21.68% |
D240419C00055000 | 2024-03-26 1:25PM EDT | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1,351 | 29.10% |
D240419C00057500 | 2024-03-08 3:10PM EDT | 57.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 63 | 37.70% |
D240419C00060000 | 2024-03-07 10:30AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 140 | 55.18% |
D240419C00065000 | 2024-02-27 10:39AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 53.32% |
D240419C00070000 | 2024-01-08 2:54PM EDT | 70.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 50 | 51 | 59.38% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
D240419P00027500 | 2023-10-23 3:48PM EDT | 27.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | 11 | 36 | 112.50% |
D240419P00030000 | 2024-01-18 12:01PM EDT | 30.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 600 | 127.54% |
D240419P00032500 | 2024-03-01 12:08PM EDT | 32.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 8,442 | 71.09% |
D240419P00035000 | 2024-03-19 2:07PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 716 | 65.63% |
D240419P00037500 | 2024-03-25 3:53PM EDT | 37.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 462 | 53.91% |
D240419P00040000 | 2024-03-20 3:35PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 837 | 48.44% |
D240419P00042500 | 2024-03-28 9:59AM EDT | 42.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 3,138 | 31.84% |
D240419P00045000 | 2024-03-28 10:07AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 7 | 1,882 | 27.25% |
D240419P00047500 | 2024-03-28 10:24AM EDT | 47.50 | 0.45 | 0.35 | 0.45 | -0.19 | -29.69% | 27 | 2,547 | 22.22% |
D240419P00050000 | 2024-03-27 3:33PM EDT | 50.00 | 2.10 | 1.35 | 1.50 | 0.00 | - | 2 | 657 | 20.34% |
D240419P00052500 | 2024-03-28 10:07AM EDT | 52.50 | 3.73 | 3.30 | 3.50 | -2.07 | -35.69% | 4 | 30 | 21.09% |
D240419P00055000 | 2024-03-06 2:28PM EDT | 55.00 | 7.43 | 5.30 | 7.60 | 0.00 | - | 7 | 1 | 76.95% |
D240419P00057500 | 2023-12-08 11:34AM EDT | 57.50 | 10.23 | 8.60 | 9.10 | 0.00 | - | - | 1 | 55.71% |
D240419P00060000 | 2024-03-08 12:02PM EDT | 60.00 | 12.10 | 9.40 | 12.90 | 0.00 | - | 4 | 0 | 56.93% |
D240419P00065000 | 2024-03-06 2:28PM EDT | 65.00 | 17.40 | 14.40 | 17.90 | 0.00 | - | 7 | 0 | 73.05% |
D240419P00070000 | 2023-11-03 3:40PM EDT | 70.00 | 26.50 | 22.40 | 25.30 | 0.00 | - | 2 | 0 | 174.10% |