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 |
---|---|---|---|---|---|---|---|---|---|---|
DFS240510C00116000 | 2024-04-30 11:46AM EDT | 116.00 | 10.98 | 8.50 | 11.20 | 0.00 | - | 4 | 4 | 60.06% |
DFS240510C00117000 | 2024-04-12 3:00PM EDT | 117.00 | 7.15 | 6.00 | 9.60 | 0.00 | - | 1 | 1 | 72.39% |
DFS240510C00118000 | 2024-05-01 12:51PM EDT | 118.00 | 6.80 | 5.00 | 9.00 | 0.00 | - | 2 | 4 | 75.00% |
DFS240510C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 8.68 | 4.10 | 8.00 | 0.00 | - | 4 | 4 | 69.34% |
DFS240510C00120000 | 2024-04-23 11:06AM EDT | 120.00 | 9.00 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 63.57% |
DFS240510C00121000 | 2024-04-18 3:33PM EDT | 121.00 | 5.50 | 3.00 | 6.50 | 0.00 | - | - | 3 | 66.33% |
DFS240510C00122000 | 2024-04-30 11:44AM EDT | 122.00 | 5.80 | 3.20 | 5.70 | 0.00 | - | 2 | 3 | 63.28% |
DFS240510C00123000 | 2024-05-03 2:29PM EDT | 123.00 | 2.71 | 2.20 | 4.00 | -0.04 | -1.45% | 11 | 1 | 45.17% |
DFS240510C00124000 | 2024-05-03 3:53PM EDT | 124.00 | 2.05 | 0.20 | 2.25 | -2.75 | -57.29% | 6 | 3 | 26.37% |
DFS240510C00125000 | 2024-05-03 2:15PM EDT | 125.00 | 1.55 | 1.10 | 2.55 | -3.15 | -67.02% | 12 | 5 | 39.55% |
DFS240510C00126000 | 2024-05-03 3:15PM EDT | 126.00 | 1.07 | 0.95 | 3.10 | -0.19 | -15.08% | 17 | 7 | 55.44% |
DFS240510C00127000 | 2024-05-03 3:44PM EDT | 127.00 | 0.66 | 0.60 | 0.80 | -0.49 | -42.61% | 14 | 9 | 24.71% |
DFS240510C00128000 | 2024-05-03 1:32PM EDT | 128.00 | 0.50 | 0.35 | 0.55 | -0.30 | -37.50% | 1 | 28 | 25.00% |
DFS240510C00129000 | 2024-05-03 2:29PM EDT | 129.00 | 0.29 | 0.20 | 0.35 | -0.23 | -44.23% | 12 | 8 | 24.81% |
DFS240510C00130000 | 2024-05-02 9:51AM EDT | 130.00 | 0.27 | 0.10 | 0.25 | -0.08 | -22.86% | 1 | 18 | 25.83% |
DFS240510C00131000 | 2024-04-30 3:42PM EDT | 131.00 | 0.85 | 0.05 | 0.15 | 0.00 | - | 4 | 8 | 25.68% |
DFS240510C00132000 | 2024-05-02 10:12AM EDT | 132.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 2 | 8 | 26.37% |
DFS240510C00134000 | 2024-04-29 10:48AM EDT | 134.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 32.03% |
DFS240510C00135000 | 2024-05-02 3:33PM EDT | 135.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 30.66% |
DFS240510C00136000 | 2024-05-02 3:15PM EDT | 136.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 11 | 37.31% |
DFS240510C00137000 | 2024-04-19 2:03PM EDT | 137.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 40.04% |
DFS240510C00138000 | 2024-04-30 3:38PM EDT | 138.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 55.37% |
DFS240510C00139000 | 2024-04-30 3:50PM EDT | 139.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 8 | 9 | 69.48% |
DFS240510C00140000 | 2024-04-03 12:24PM EDT | 140.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 83.89% |
DFS240510C00142000 | 2024-04-17 2:42PM EDT | 142.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 3 | 79.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DFS240510P00095000 | 2024-04-17 9:43AM EDT | 95.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 147.75% |
DFS240510P00100000 | 2024-04-18 2:20PM EDT | 100.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 4 | 125.49% |
DFS240510P00109000 | 2024-04-19 9:55AM EDT | 109.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 86.62% |
DFS240510P00110000 | 2024-04-18 12:49PM EDT | 110.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 82.37% |
DFS240510P00111000 | 2024-04-18 9:57AM EDT | 111.00 | 0.44 | 0.00 | 1.35 | 0.00 | - | - | 1 | 78.08% |
DFS240510P00112000 | 2024-04-26 3:05PM EDT | 112.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 73.78% |
DFS240510P00113000 | 2024-04-25 3:41PM EDT | 113.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 23 | 69.48% |
DFS240510P00114000 | 2024-04-30 3:41PM EDT | 114.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 54.00% |
DFS240510P00115000 | 2024-05-01 3:46PM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 37.89% |
DFS240510P00116000 | 2024-05-01 12:21PM EDT | 116.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 30.47% |
DFS240510P00117000 | 2024-04-25 3:34PM EDT | 117.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 31.45% |
DFS240510P00118000 | 2024-05-02 3:54PM EDT | 118.00 | 0.05 | 0.00 | 1.10 | -0.10 | -66.67% | 1 | 11 | 57.42% |
DFS240510P00119000 | 2024-04-30 3:38PM EDT | 119.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 4 | 12 | 29.30% |
DFS240510P00120000 | 2024-05-03 2:08PM EDT | 120.00 | 0.17 | 0.00 | 0.25 | -0.13 | -43.33% | 11 | 2,255 | 27.20% |
DFS240510P00121000 | 2024-05-03 3:46PM EDT | 121.00 | 0.28 | 0.20 | 0.30 | -0.42 | -60.00% | 40 | 10 | 24.66% |
DFS240510P00122000 | 2024-05-03 1:31PM EDT | 122.00 | 0.45 | 0.30 | 0.50 | -0.30 | -40.00% | 7 | 51 | 24.93% |
DFS240510P00123000 | 2024-05-03 3:26PM EDT | 123.00 | 0.65 | 0.55 | 0.70 | -0.43 | -39.81% | 15 | 18 | 23.73% |
DFS240510P00124000 | 2024-05-03 3:49PM EDT | 124.00 | 1.00 | 0.90 | 2.90 | -0.35 | -25.93% | 52 | 84 | 53.32% |
DFS240510P00125000 | 2024-05-03 3:47PM EDT | 125.00 | 1.40 | 1.30 | 1.50 | -0.43 | -23.50% | 19 | 19 | 23.78% |
DFS240510P00126000 | 2024-05-03 3:36PM EDT | 126.00 | 2.03 | 0.40 | 4.10 | +0.03 | +1.50% | 4 | 1 | 56.08% |
DFS240510P00127000 | 2024-05-01 3:02PM EDT | 127.00 | 3.40 | 0.55 | 4.40 | 0.00 | - | 1 | 6 | 51.66% |
DFS240510P00128000 | 2024-05-03 3:55PM EDT | 128.00 | 3.30 | 1.20 | 3.50 | -0.50 | -13.16% | 7 | 17 | 24.81% |
DFS240510P00129000 | 2024-05-03 1:39PM EDT | 129.00 | 5.10 | 3.50 | 4.90 | +2.10 | +70.00% | 2 | 18 | 37.31% |
DFS240510P00130000 | 2024-04-24 10:38AM EDT | 130.00 | 2.81 | 3.20 | 5.70 | 0.00 | - | 1 | 1 | 37.84% |