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 |
---|---|---|---|---|---|---|---|---|---|---|
DIA250620C00240000 | 2023-10-30 10:03AM EDT | 240.00 | 101.53 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
DIA250620C00250000 | 2024-02-05 10:32AM EDT | 250.00 | 146.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DIA250620C00255000 | 2023-10-03 2:14PM EDT | 255.00 | 91.78 | 95.50 | 100.30 | 0.00 | - | - | 1 | 0.00% |
DIA250620C00260000 | 2023-10-09 3:42PM EDT | 260.00 | 92.91 | 93.50 | 98.50 | 0.00 | - | 2 | 1 | 0.00% |
DIA250620C00270000 | 2024-03-08 12:57PM EDT | 270.00 | 130.48 | 137.00 | 142.00 | 0.00 | - | 3 | 3 | 39.07% |
DIA250620C00280000 | 2023-10-31 12:42PM EDT | 280.00 | 70.73 | 93.50 | 98.50 | 0.00 | - | - | 2 | 0.00% |
DIA250620C00290000 | 2023-10-26 3:48PM EDT | 290.00 | 63.04 | 80.50 | 85.50 | 0.00 | - | - | 0 | 0.00% |
DIA250620C00300000 | 2024-03-08 12:57PM EDT | 300.00 | 103.50 | 110.00 | 115.00 | 0.00 | - | 3 | 11 | 34.21% |
DIA250620C00305000 | 2024-01-23 12:39PM EDT | 305.00 | 87.81 | 99.00 | 103.75 | 0.00 | - | 1 | 31 | 27.29% |
DIA250620C00315000 | 2024-03-26 12:41PM EDT | 315.00 | 96.16 | 97.00 | 102.00 | 0.00 | - | 1 | 3 | 32.08% |
DIA250620C00320000 | 2024-03-08 1:24PM EDT | 320.00 | 84.00 | 92.00 | 97.00 | 0.00 | - | 1 | 13 | 30.81% |
DIA250620C00325000 | 2023-11-15 12:35PM EDT | 325.00 | 51.50 | 67.50 | 72.50 | 0.00 | - | 1 | 2 | 0.00% |
DIA250620C00330000 | 2024-02-12 2:03PM EDT | 330.00 | 77.51 | 77.50 | 82.50 | 0.00 | - | 2 | 29 | 24.83% |
DIA250620C00335000 | 2024-02-12 1:37PM EDT | 335.00 | 73.10 | 73.50 | 78.50 | 0.00 | - | 2 | 13 | 24.43% |
DIA250620C00340000 | 2024-02-26 2:18PM EDT | 340.00 | 72.99 | 75.00 | 80.00 | 0.00 | - | 1 | 11 | 27.96% |
DIA250620C00345000 | 2024-03-22 9:48AM EDT | 345.00 | 70.53 | 71.00 | 76.00 | 0.00 | - | 7 | 2 | 27.37% |
DIA250620C00350000 | 2024-03-06 4:36PM EDT | 350.00 | 59.50 | 67.00 | 72.00 | 0.00 | - | 3 | 539 | 26.75% |
DIA250620C00355000 | 2023-12-21 12:52PM EDT | 355.00 | 47.95 | 47.50 | 52.50 | 0.00 | - | 13 | 16 | 15.41% |
DIA250620C00360000 | 2024-03-20 11:06AM EDT | 360.00 | 56.00 | 59.00 | 64.00 | 0.00 | - | 2 | 8 | 25.43% |
DIA250620C00365000 | 2023-12-26 12:32PM EDT | 365.00 | 42.26 | 42.00 | 47.00 | 0.00 | - | 1 | 2 | 16.36% |
DIA250620C00370000 | 2024-03-11 2:50PM EDT | 370.00 | 45.95 | 51.50 | 56.00 | 0.00 | - | 1 | 15 | 23.98% |
DIA250620C00375000 | 2024-03-22 3:17PM EDT | 375.00 | 47.15 | 47.00 | 52.50 | 0.00 | - | 1 | 16 | 23.51% |
DIA250620C00380000 | 2024-03-28 3:46PM EDT | 380.00 | 45.69 | 46.50 | 48.50 | -0.31 | -0.67% | 2 | 46 | 22.70% |
DIA250620C00385000 | 2024-03-13 1:54PM EDT | 385.00 | 40.90 | 40.00 | 45.00 | 0.00 | - | 1 | 16 | 22.15% |
DIA250620C00390000 | 2024-03-27 3:58PM EDT | 390.00 | 38.61 | 37.00 | 41.90 | 0.00 | - | 1 | 109 | 21.78% |
DIA250620C00395000 | 2024-03-21 12:58PM EDT | 395.00 | 36.32 | 33.50 | 38.50 | 0.00 | - | 1 | 7 | 21.19% |
DIA250620C00400000 | 2024-03-28 12:08PM EDT | 400.00 | 32.70 | 30.50 | 35.25 | +2.40 | +7.92% | 1 | 576 | 20.63% |
DIA250620C00405000 | 2024-02-28 10:57AM EDT | 405.00 | 23.20 | 27.00 | 31.90 | 0.00 | - | 2 | 18 | 19.96% |
DIA250620C00410000 | 2024-02-14 3:25PM EDT | 410.00 | 18.75 | 18.50 | 23.00 | 0.00 | - | 1 | 41 | 16.07% |
DIA250620C00415000 | 2024-03-25 3:24PM EDT | 415.00 | 20.76 | 21.50 | 26.50 | 0.00 | - | 6 | 6 | 19.18% |
DIA250620C00420000 | 2024-03-27 3:53PM EDT | 420.00 | 20.10 | 19.20 | 23.10 | 0.00 | - | 7 | 27 | 18.29% |
DIA250620C00425000 | 2024-02-26 1:54PM EDT | 425.00 | 14.77 | 15.65 | 19.40 | 0.00 | - | 1 | 2 | 17.13% |
DIA250620C00430000 | 2024-03-27 11:38AM EDT | 430.00 | 14.30 | 13.50 | 18.50 | 0.00 | - | 5 | 18 | 17.54% |
DIA250620C00440000 | 2024-03-25 12:22PM EDT | 440.00 | 9.90 | 9.50 | 14.00 | 0.00 | - | 68 | 35 | 16.53% |
DIA250620C00445000 | 2024-03-28 11:27AM EDT | 445.00 | 10.15 | 9.15 | 12.50 | +0.35 | +3.57% | 1 | 39 | 16.37% |
DIA250620C00450000 | 2024-03-26 12:50PM EDT | 450.00 | 7.50 | 6.00 | 10.50 | 0.00 | - | 24 | 2,136 | 15.80% |
DIA250620C00460000 | 2024-03-28 4:00PM EDT | 460.00 | 6.00 | 3.50 | 8.50 | +2.10 | +53.85% | 1 | 8 | 15.77% |
DIA250620C00465000 | 2024-03-27 3:36PM EDT | 465.00 | 4.60 | 2.50 | 7.50 | 0.00 | - | 2 | 20 | 15.66% |
DIA250620C00480000 | 2024-03-08 12:57PM EDT | 480.00 | 2.12 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 15.29% |
DIA250620C00485000 | 2023-07-05 2:41PM EDT | 485.00 | 0.90 | 0.48 | 5.00 | 0.00 | - | - | 0 | 15.85% |
DIA250620C00490000 | 2023-10-26 3:44PM EDT | 490.00 | 0.64 | 0.00 | 4.95 | 0.00 | - | - | 0 | 16.34% |
DIA250620C00495000 | 2024-02-22 1:24PM EDT | 495.00 | 1.06 | 0.30 | 5.00 | 0.00 | - | 11 | 11 | 16.92% |
DIA250620C00500000 | 2024-02-27 1:30PM EDT | 500.00 | 0.25 | 1.02 | 2.33 | 0.00 | - | 2 | 3 | 14.26% |
DIA250620C00505000 | 2023-10-27 2:40PM EDT | 505.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 47 | 24 | 17.95% |
DIA250620C00510000 | 2023-10-27 10:39AM EDT | 510.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 18.45% |
DIA250620C00515000 | 2023-11-10 4:53PM EDT | 515.00 | 0.29 | 0.00 | 4.95 | 0.00 | - | 5 | 3 | 18.88% |
DIA250620C00520000 | 2023-11-10 10:30AM EDT | 520.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 19.42% |
DIA250620C00525000 | 2023-11-10 10:30AM EDT | 525.00 | 0.42 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 19.89% |
DIA250620C00530000 | 2023-11-14 3:12PM EDT | 530.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 20.36% |
DIA250620C00535000 | 2024-03-19 2:35PM EDT | 535.00 | 0.38 | 0.00 | 5.00 | 0.00 | - | 5 | 1 | 20.82% |
DIA250620C00545000 | 2024-03-22 1:09PM EDT | 545.00 | 0.32 | 0.00 | 5.00 | 0.00 | - | 4 | 3 | 21.71% |
DIA250620C00550000 | 2024-03-22 3:06PM EDT | 550.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 12 | 12 | 22.15% |
DIA250620C00555000 | 2024-03-22 12:16PM EDT | 555.00 | 0.34 | 0.00 | 5.00 | 0.00 | - | 24 | 21 | 22.58% |
DIA250620C00560000 | 2024-03-22 12:43PM EDT | 560.00 | 0.27 | 0.00 | 5.00 | 0.00 | - | 15 | 95 | 23.00% |
DIA250620C00565000 | 2024-03-26 1:49PM EDT | 565.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 1 | 75 | 23.42% |
DIA250620C00570000 | 2024-03-27 10:48AM EDT | 570.00 | 0.27 | 0.00 | 5.00 | 0.00 | - | 3 | 42 | 23.83% |
DIA250620C00575000 | 2024-03-28 2:50PM EDT | 575.00 | 0.21 | 0.14 | 5.00 | +0.02 | +10.53% | 2 | 208 | 24.24% |
DIA250620C00580000 | 2024-03-28 3:46PM EDT | 580.00 | 0.17 | 0.00 | 5.00 | +0.01 | +6.25% | 88 | 200 | 24.64% |
DIA250620C00585000 | 2024-03-21 11:44AM EDT | 585.00 | 0.11 | 0.15 | 5.00 | 0.00 | - | 2 | 41 | 25.04% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DIA250620P00165000 | 2024-03-04 10:44AM EDT | 165.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 4 | 143 | 54.89% |
DIA250620P00170000 | 2024-03-05 2:46PM EDT | 170.00 | 1.68 | 0.00 | 3.25 | 0.00 | - | 8 | 61 | 48.30% |
DIA250620P00175000 | 2024-02-21 4:34PM EDT | 175.00 | 0.39 | 0.00 | 5.00 | 0.00 | - | 18 | 85 | 51.65% |
DIA250620P00180000 | 2024-02-27 2:01PM EDT | 180.00 | 0.34 | 0.00 | 0.80 | 0.00 | - | 2 | 64 | 35.18% |
DIA250620P00185000 | 2024-03-04 12:48PM EDT | 185.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 6 | 29 | 48.61% |
DIA250620P00190000 | 2024-02-21 2:28PM EDT | 190.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 47.15% |
DIA250620P00195000 | 2023-10-30 9:30AM EDT | 195.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
DIA250620P00200000 | 2023-10-31 3:46PM EDT | 200.00 | 2.00 | 0.43 | 4.90 | 0.00 | - | 1 | 1 | 44.13% |
DIA250620P00205000 | 2024-02-28 2:43PM EDT | 205.00 | 0.52 | 0.00 | 5.00 | 0.00 | - | 2 | 72 | 42.99% |
DIA250620P00210000 | 2024-02-26 1:04PM EDT | 210.00 | 0.69 | 0.00 | 5.00 | 0.00 | - | 4 | 58 | 41.68% |
DIA250620P00215000 | 2024-02-21 1:49PM EDT | 215.00 | 0.82 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 40.39% |
DIA250620P00220000 | 2023-09-15 3:47PM EDT | 220.00 | 2.70 | 2.41 | 5.50 | 0.00 | - | 3 | 1 | 40.10% |
DIA250620P00230000 | 2023-09-05 9:42AM EDT | 230.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
DIA250620P00250000 | 2024-03-12 2:37PM EDT | 250.00 | 1.74 | 0.05 | 4.30 | 0.00 | - | 2 | 5 | 30.86% |
DIA250620P00255000 | 2023-10-24 9:54AM EDT | 255.00 | 5.95 | 0.50 | 5.50 | 0.00 | - | - | 10 | 31.81% |
DIA250620P00260000 | 2024-03-25 12:11PM EDT | 260.00 | 1.66 | 0.46 | 5.00 | 0.00 | - | 1 | 394 | 29.91% |
DIA250620P00265000 | 2024-02-20 1:56PM EDT | 265.00 | 2.56 | 0.59 | 2.50 | 0.00 | - | 1 | 227 | 24.29% |
DIA250620P00270000 | 2023-09-13 1:48PM EDT | 270.00 | 6.65 | 4.50 | 9.50 | 0.00 | - | 1 | 1 | 33.82% |
DIA250620P00275000 | 2024-01-05 11:53AM EDT | 275.00 | 3.80 | 1.57 | 5.00 | 0.00 | - | 1 | 1 | 26.77% |
DIA250620P00280000 | 2024-01-11 11:06AM EDT | 280.00 | 3.60 | 1.83 | 5.50 | 0.00 | - | 4 | 7 | 26.47% |
DIA250620P00285000 | 2023-10-12 11:04AM EDT | 285.00 | 8.95 | 5.55 | 8.00 | 0.00 | - | - | 2 | 28.60% |
DIA250620P00290000 | 2024-03-25 1:46PM EDT | 290.00 | 2.95 | 0.00 | 5.00 | 0.00 | - | 10 | 18 | 23.76% |
DIA250620P00295000 | 2023-12-27 3:00PM EDT | 295.00 | 5.50 | 1.50 | 4.25 | 0.00 | - | 1 | 38 | 21.75% |
DIA250620P00300000 | 2024-02-20 1:55PM EDT | 300.00 | 4.40 | 1.94 | 3.35 | 0.00 | - | 1 | 11 | 19.50% |
DIA250620P00305000 | 2024-01-29 3:52PM EDT | 305.00 | 4.75 | 2.86 | 4.15 | 0.00 | - | 1 | 1 | 19.75% |
DIA250620P00310000 | 2023-11-14 2:39PM EDT | 310.00 | 9.67 | 4.00 | 9.00 | 0.00 | - | - | 4 | 24.28% |
DIA250620P00315000 | 2024-03-20 2:58PM EDT | 315.00 | 4.30 | 2.75 | 5.90 | 0.00 | - | 3 | 5 | 20.01% |
DIA250620P00320000 | 2024-03-04 2:00PM EDT | 320.00 | 5.30 | 2.00 | 7.00 | 0.00 | - | 1 | 4 | 20.20% |
DIA250620P00325000 | 2024-03-26 12:09PM EDT | 325.00 | 5.19 | 2.50 | 7.50 | 0.00 | - | 6 | 16 | 19.70% |
DIA250620P00330000 | 2024-03-21 12:47PM EDT | 330.00 | 5.38 | 3.70 | 6.60 | 0.00 | - | 1 | 11 | 17.83% |
DIA250620P00335000 | 2024-02-23 11:16AM EDT | 335.00 | 6.60 | 3.50 | 7.35 | 0.00 | - | 1 | 35 | 17.56% |
DIA250620P00340000 | 2024-03-27 2:29PM EDT | 340.00 | 6.30 | 6.40 | 8.50 | 0.00 | - | 1 | 2,004 | 17.57% |
DIA250620P00345000 | 2024-03-04 12:36PM EDT | 345.00 | 8.25 | 4.00 | 9.00 | 0.00 | - | 1 | 11 | 16.96% |
DIA250620P00350000 | 2024-03-27 3:47PM EDT | 350.00 | 7.39 | 7.25 | 10.00 | -0.01 | -0.14% | 1 | 69 | 16.70% |
DIA250620P00355000 | 2024-03-22 1:39PM EDT | 355.00 | 8.12 | 5.50 | 10.50 | 0.00 | - | 3 | 18 | 16.01% |
DIA250620P00360000 | 2024-03-13 10:16AM EDT | 360.00 | 10.40 | 6.50 | 11.00 | 0.00 | - | 400 | 418 | 15.29% |
DIA250620P00365000 | 2024-03-15 12:27PM EDT | 365.00 | 12.05 | 8.05 | 12.00 | 0.00 | - | 1 | 44 | 14.88% |
DIA250620P00370000 | 2024-03-05 4:33PM EDT | 370.00 | 12.95 | 10.00 | 13.00 | 0.00 | - | 2 | 1,341 | 14.40% |
DIA250620P00375000 | 2024-01-05 1:08PM EDT | 375.00 | 21.10 | 13.00 | 18.00 | 0.00 | - | 2 | 35 | 16.37% |
DIA250620P00380000 | 2024-02-20 11:14AM EDT | 380.00 | 17.30 | 10.00 | 15.00 | 0.00 | - | 1 | 18 | 13.27% |
DIA250620P00385000 | 2024-03-20 12:53PM EDT | 385.00 | 15.40 | 11.50 | 16.50 | 0.00 | - | 5 | 20 | 12.90% |
DIA250620P00390000 | 2024-03-27 1:32PM EDT | 390.00 | 15.55 | 13.00 | 18.00 | 0.00 | - | 4 | 87 | 12.45% |
DIA250620P00395000 | 2024-03-27 3:44PM EDT | 395.00 | 17.20 | 14.50 | 19.50 | 0.00 | - | 2 | 9 | 11.91% |
DIA250620P00400000 | 2024-03-22 1:56PM EDT | 400.00 | 18.90 | 16.55 | 21.00 | 0.00 | - | 2 | 4 | 11.27% |
DIA250620P00405000 | 2024-03-27 1:48PM EDT | 405.00 | 21.02 | 18.40 | 23.00 | 0.00 | - | 8 | 33 | 10.81% |
DIA250620P00410000 | 2024-02-21 11:11AM EDT | 410.00 | 30.30 | 22.00 | 27.00 | 0.00 | - | 10 | 12 | 11.38% |
DIA250620P00415000 | 2024-03-01 3:16PM EDT | 415.00 | 29.17 | 22.50 | 27.50 | 0.00 | - | 4 | 4 | 9.79% |
DIA250620P00420000 | 2024-03-28 1:35PM EDT | 420.00 | 27.78 | 26.95 | 29.50 | -4.17 | -13.05% | 1 | 1 | 8.86% |
DIA250620P00425000 | 2024-03-07 10:58AM EDT | 425.00 | 37.70 | 28.00 | 33.00 | 0.00 | - | 1 | 1 | 8.70% |
DIA250620P00470000 | 2023-10-26 1:54PM EDT | 470.00 | 141.33 | 113.50 | 118.50 | 0.00 | - | - | 0 | 40.59% |