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 |
---|---|---|---|---|---|---|---|---|---|---|
ENPH240419C00055000 | 2024-02-07 4:57PM EDT | 55.00 | 63.45 | 74.05 | 77.90 | 0.00 | - | 8 | 8 | 1,518.07% |
ENPH240419C00070000 | 2024-02-23 3:48PM EDT | 70.00 | 49.84 | 43.60 | 46.65 | 0.00 | - | 7 | 5 | 473.73% |
ENPH240419C00075000 | 2024-04-12 10:47AM EDT | 75.00 | 43.34 | 36.25 | 39.10 | 0.00 | - | 1 | 1 | 207.81% |
ENPH240419C00080000 | 2024-04-15 11:56AM EDT | 80.00 | 35.33 | 30.60 | 34.15 | 0.00 | - | 5 | 23 | 317.87% |
ENPH240419C00085000 | 2024-04-15 12:27PM EDT | 85.00 | 29.15 | 26.95 | 29.15 | 0.00 | - | 1 | 18 | 200.78% |
ENPH240419C00090000 | 2024-04-17 1:30PM EDT | 90.00 | 22.20 | 21.70 | 23.00 | +2.20 | +11.00% | 1 | 133 | 162.89% |
ENPH240419C00095000 | 2024-04-17 11:50AM EDT | 95.00 | 18.20 | 15.80 | 18.60 | -4.33 | -19.22% | 1 | 94 | 166.60% |
ENPH240419C00096000 | 2024-03-22 1:54PM EDT | 96.00 | 19.65 | 15.00 | 17.65 | 0.00 | - | 6 | 6 | 161.62% |
ENPH240419C00097000 | 2024-03-25 10:00AM EDT | 97.00 | 19.05 | 14.00 | 16.70 | 0.00 | - | 1 | 1 | 156.45% |
ENPH240419C00098000 | 2024-03-26 11:17AM EDT | 98.00 | 15.05 | 13.30 | 16.15 | 0.00 | - | 3 | 3 | 88.67% |
ENPH240419C00099000 | 2024-04-15 12:11PM EDT | 99.00 | 15.80 | 12.15 | 14.80 | 0.00 | - | 1 | 2 | 145.70% |
ENPH240419C00100000 | 2024-04-17 9:57AM EDT | 100.00 | 12.07 | 11.35 | 13.00 | +0.60 | +5.23% | 3 | 214 | 99.32% |
ENPH240419C00101000 | 2024-03-25 11:39AM EDT | 101.00 | 14.15 | 10.85 | 12.30 | 0.00 | - | 1 | 17 | 108.79% |
ENPH240419C00102000 | 2024-04-15 1:28PM EDT | 102.00 | 11.40 | 10.35 | 11.35 | 0.00 | - | 1 | 33 | 77.34% |
ENPH240419C00103000 | 2024-04-16 1:45PM EDT | 103.00 | 8.70 | 9.40 | 10.20 | 0.00 | - | 1 | 13 | 67.87% |
ENPH240419C00104000 | 2024-04-11 2:06PM EDT | 104.00 | 17.38 | 8.40 | 9.75 | 0.00 | - | 1 | 19 | 77.64% |
ENPH240419C00105000 | 2024-04-16 1:41PM EDT | 105.00 | 7.03 | 7.30 | 8.00 | 0.00 | - | 24 | 383 | 67.38% |
ENPH240419C00106000 | 2024-04-17 12:45PM EDT | 106.00 | 5.90 | 6.75 | 7.15 | 0.00 | - | 11 | 91 | 58.50% |
ENPH240419C00107000 | 2024-04-16 2:34PM EDT | 107.00 | 5.15 | 5.85 | 6.30 | 0.00 | - | 8 | 92 | 57.32% |
ENPH240419C00108000 | 2024-04-17 11:26AM EDT | 108.00 | 4.85 | 5.15 | 5.45 | +0.39 | +8.74% | 14 | 104 | 58.35% |
ENPH240419C00109000 | 2024-04-17 3:17PM EDT | 109.00 | 4.70 | 4.50 | 4.70 | +0.96 | +25.67% | 55 | 138 | 59.81% |
ENPH240419C00110000 | 2024-04-17 2:28PM EDT | 110.00 | 5.10 | 3.85 | 3.95 | +1.94 | +61.39% | 137 | 1,086 | 59.42% |
ENPH240419C00111000 | 2024-04-17 2:50PM EDT | 111.00 | 4.00 | 3.20 | 3.35 | +1.25 | +45.45% | 221 | 197 | 59.42% |
ENPH240419C00112000 | 2024-04-17 3:13PM EDT | 112.00 | 2.45 | 2.67 | 2.80 | -0.10 | -3.92% | 927 | 345 | 59.96% |
ENPH240419C00113000 | 2024-04-17 3:06PM EDT | 113.00 | 2.25 | 2.14 | 2.24 | +0.42 | +24.28% | 450 | 343 | 58.69% |
ENPH240419C00114000 | 2024-04-17 3:19PM EDT | 114.00 | 1.76 | 1.72 | 1.83 | +0.27 | +17.53% | 471 | 1,013 | 59.03% |
ENPH240419C00115000 | 2024-04-17 3:13PM EDT | 115.00 | 1.26 | 1.36 | 1.42 | +0.06 | +5.00% | 1,283 | 1,446 | 58.55% |
ENPH240419C00116000 | 2024-04-17 3:13PM EDT | 116.00 | 1.02 | 1.08 | 1.13 | +0.10 | +10.87% | 302 | 679 | 59.13% |
ENPH240419C00117000 | 2024-04-17 3:09PM EDT | 117.00 | 0.79 | 0.79 | 0.85 | +0.04 | +5.33% | 698 | 603 | 58.11% |
ENPH240419C00118000 | 2024-04-17 3:10PM EDT | 118.00 | 0.60 | 0.57 | 0.67 | -0.06 | -9.09% | 262 | 405 | 58.20% |
ENPH240419C00119000 | 2024-04-17 3:03PM EDT | 119.00 | 0.50 | 0.43 | 0.51 | +0.06 | +13.64% | 318 | 480 | 58.59% |
ENPH240419C00120000 | 2024-04-17 3:16PM EDT | 120.00 | 0.35 | 0.31 | 0.39 | -0.02 | -5.41% | 2,042 | 2,103 | 58.79% |
ENPH240419C00121000 | 2024-04-17 2:59PM EDT | 121.00 | 0.28 | 0.22 | 0.29 | +0.02 | +7.69% | 144 | 315 | 58.98% |
ENPH240419C00122000 | 2024-04-17 3:11PM EDT | 122.00 | 0.19 | 0.16 | 0.22 | -0.03 | -13.64% | 97 | 720 | 59.57% |
ENPH240419C00123000 | 2024-04-17 2:27PM EDT | 123.00 | 0.15 | 0.10 | 0.16 | -0.03 | -16.67% | 529 | 290 | 59.18% |
ENPH240419C00124000 | 2024-04-17 3:14PM EDT | 124.00 | 0.07 | 0.08 | 0.12 | -0.05 | -41.67% | 54 | 262 | 60.35% |
ENPH240419C00125000 | 2024-04-17 3:16PM EDT | 125.00 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 126 | 1,336 | 60.55% |
ENPH240419C00126000 | 2024-04-17 2:41PM EDT | 126.00 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 13 | 118 | 62.50% |
ENPH240419C00127000 | 2024-04-17 2:11PM EDT | 127.00 | 0.07 | 0.01 | 0.06 | -0.01 | -12.50% | 615 | 222 | 60.94% |
ENPH240419C00128000 | 2024-04-17 2:39PM EDT | 128.00 | 0.06 | 0.01 | 0.08 | +0.02 | +50.00% | 33 | 106 | 66.80% |
ENPH240419C00129000 | 2024-04-17 12:02PM EDT | 129.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 2 | 555 | 67.97% |
ENPH240419C00130000 | 2024-04-17 2:58PM EDT | 130.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 74 | 2,384 | 72.66% |
ENPH240419C00131000 | 2024-04-17 1:41PM EDT | 131.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 2 | 64 | 74.22% |
ENPH240419C00132000 | 2024-04-16 3:31PM EDT | 132.00 | 0.04 | 0.01 | 0.67 | +0.01 | +33.33% | 7 | 55 | 114.26% |
ENPH240419C00133000 | 2024-04-17 9:52AM EDT | 133.00 | 0.31 | 0.00 | 0.05 | +0.26 | +520.00% | 4 | 174 | 77.34% |
ENPH240419C00134000 | 2024-04-16 10:58AM EDT | 134.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 21 | 653 | 92.19% |
ENPH240419C00135000 | 2024-04-17 12:44PM EDT | 135.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 75 | 1,280 | 81.25% |
ENPH240419C00136000 | 2024-04-16 3:55PM EDT | 136.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 25 | 81 | 94.14% |
ENPH240419C00137000 | 2024-04-17 10:48AM EDT | 137.00 | 0.11 | 0.00 | 0.11 | +0.08 | +266.67% | 2 | 7 | 98.44% |
ENPH240419C00138000 | 2024-04-15 10:43AM EDT | 138.00 | 0.03 | 0.00 | 0.67 | 0.00 | - | 4 | 37 | 137.70% |
ENPH240419C00139000 | 2024-04-15 9:41AM EDT | 139.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 6 | 18 | 133.98% |
ENPH240419C00140000 | 2024-04-17 2:18PM EDT | 140.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 20 | 2,282 | 95.31% |
ENPH240419C00141000 | 2024-04-12 1:06PM EDT | 141.00 | 0.13 | 0.00 | 0.66 | 0.00 | - | 1 | 2 | 148.44% |
ENPH240419C00142000 | 2024-04-12 1:42PM EDT | 142.00 | 0.09 | 0.00 | 0.66 | 0.00 | - | 4 | 5 | 151.95% |
ENPH240419C00143000 | 2024-04-12 12:29PM EDT | 143.00 | 0.12 | 0.00 | 0.66 | 0.00 | - | 18 | 20 | 155.57% |
ENPH240419C00144000 | 2024-04-12 3:43PM EDT | 144.00 | 0.07 | 0.00 | 0.66 | 0.00 | - | 5 | 10 | 159.18% |
ENPH240419C00145000 | 2024-04-17 2:32PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 7 | 818 | 93.75% |
ENPH240419C00146000 | 2024-04-12 9:37AM EDT | 146.00 | 0.18 | 0.00 | 0.66 | 0.00 | - | 1 | 1 | 166.02% |
ENPH240419C00147000 | 2024-04-11 2:01PM EDT | 147.00 | 0.12 | 0.00 | 0.66 | 0.00 | - | - | 1 | 169.53% |
ENPH240419C00149000 | 2024-04-12 12:29PM EDT | 149.00 | 0.06 | 0.00 | 0.66 | 0.00 | - | 15 | 15 | 176.17% |
ENPH240419C00150000 | 2024-04-16 3:18PM EDT | 150.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 22 | 1,529 | 137.89% |
ENPH240419C00152500 | 2024-04-17 11:25AM EDT | 152.50 | 0.01 | 0.00 | 0.12 | -0.07 | -87.50% | 5 | 39 | 144.53% |
ENPH240419C00155000 | 2024-04-16 3:55PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,004 | 115.63% |
ENPH240419C00157500 | 2024-04-11 9:30AM EDT | 157.50 | 0.09 | 0.00 | 0.11 | 0.00 | - | - | 26 | 156.25% |
ENPH240419C00160000 | 2024-04-17 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,695 | 125.00% |
ENPH240419C00165000 | 2024-04-16 3:57PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 137.50% |
ENPH240419C00170000 | 2024-04-15 1:38PM EDT | 170.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 1,401 | 170.31% |
ENPH240419C00175000 | 2024-04-17 12:35PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 703 | 165.63% |
ENPH240419C00180000 | 2024-04-15 10:28AM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,290 | 175.00% |
ENPH240419C00185000 | 2024-04-10 3:25PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 101 | 175.00% |
ENPH240419C00190000 | 2024-04-15 3:59PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 268 | 181.25% |
ENPH240419C00195000 | 2024-03-26 9:30AM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 16 | 200.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ENPH240419P00055000 | 2024-04-16 9:42AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 337 | 256.25% |
ENPH240419P00060000 | 2024-04-09 9:43AM EDT | 60.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 92 | 319.53% |
ENPH240419P00065000 | 2024-04-15 9:45AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 190 | 231.25% |
ENPH240419P00070000 | 2024-04-16 1:50PM EDT | 70.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 152 | 217.19% |
ENPH240419P00075000 | 2024-04-15 9:35AM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 147 | 222.27% |
ENPH240419P00080000 | 2024-04-16 12:07PM EDT | 80.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 24 | 316 | 219.53% |
ENPH240419P00085000 | 2024-04-17 11:45AM EDT | 85.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 42 | 1,173 | 122.66% |
ENPH240419P00090000 | 2024-04-17 2:05PM EDT | 90.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 1,281 | 104.69% |
ENPH240419P00095000 | 2024-04-17 3:18PM EDT | 95.00 | 0.04 | 0.00 | 0.10 | -0.07 | -70.00% | 48 | 1,000 | 88.28% |
ENPH240419P00096000 | 2024-04-17 2:27PM EDT | 96.00 | 0.03 | 0.02 | 0.07 | -0.08 | -72.73% | 5 | 213 | 82.03% |
ENPH240419P00097000 | 2024-04-17 12:24PM EDT | 97.00 | 0.05 | 0.02 | 0.07 | -0.08 | -61.54% | 166 | 573 | 77.34% |
ENPH240419P00098000 | 2024-04-17 2:36PM EDT | 98.00 | 0.03 | 0.03 | 0.06 | -0.13 | -81.25% | 51 | 393 | 72.66% |
ENPH240419P00099000 | 2024-04-17 3:17PM EDT | 99.00 | 0.06 | 0.02 | 0.09 | -0.14 | -66.67% | 24 | 111 | 70.31% |
ENPH240419P00100000 | 2024-04-17 2:37PM EDT | 100.00 | 0.07 | 0.05 | 0.10 | -0.22 | -75.86% | 161 | 1,643 | 69.14% |
ENPH240419P00101000 | 2024-04-17 3:19PM EDT | 101.00 | 0.09 | 0.09 | 0.13 | -0.34 | -82.93% | 61 | 375 | 68.75% |
ENPH240419P00102000 | 2024-04-17 2:50PM EDT | 102.00 | 0.10 | 0.09 | 0.16 | -0.39 | -79.59% | 100 | 1,080 | 65.23% |
ENPH240419P00103000 | 2024-04-17 2:36PM EDT | 103.00 | 0.16 | 0.15 | 0.19 | -0.45 | -73.77% | 72 | 243 | 64.06% |
ENPH240419P00104000 | 2024-04-17 3:05PM EDT | 104.00 | 0.25 | 0.21 | 0.25 | -0.53 | -67.95% | 187 | 298 | 62.79% |
ENPH240419P00105000 | 2024-04-17 2:50PM EDT | 105.00 | 0.35 | 0.30 | 0.34 | -0.65 | -72.22% | 535 | 1,779 | 62.21% |
ENPH240419P00106000 | 2024-04-17 2:50PM EDT | 106.00 | 0.32 | 0.41 | 0.45 | -0.87 | -73.11% | 60 | 479 | 61.33% |
ENPH240419P00107000 | 2024-04-17 3:16PM EDT | 107.00 | 0.62 | 0.55 | 0.61 | -0.84 | -57.53% | 205 | 425 | 60.64% |
ENPH240419P00108000 | 2024-04-17 3:13PM EDT | 108.00 | 0.93 | 0.73 | 0.84 | -0.91 | -49.46% | 670 | 724 | 60.55% |
ENPH240419P00109000 | 2024-04-17 2:59PM EDT | 109.00 | 1.03 | 0.99 | 1.05 | -1.08 | -51.18% | 190 | 552 | 59.81% |
ENPH240419P00110000 | 2024-04-17 3:18PM EDT | 110.00 | 1.30 | 1.31 | 1.34 | -1.32 | -50.38% | 772 | 2,771 | 59.57% |
ENPH240419P00111000 | 2024-04-17 3:16PM EDT | 111.00 | 1.64 | 1.63 | 1.72 | -1.51 | -47.94% | 347 | 268 | 58.94% |
ENPH240419P00112000 | 2024-04-17 3:16PM EDT | 112.00 | 2.09 | 2.09 | 2.17 | -1.57 | -42.90% | 1,324 | 886 | 59.33% |
ENPH240419P00113000 | 2024-04-17 3:14PM EDT | 113.00 | 2.78 | 2.57 | 2.65 | -1.52 | -35.35% | 715 | 381 | 58.69% |
ENPH240419P00114000 | 2024-04-17 3:14PM EDT | 114.00 | 3.35 | 3.10 | 3.25 | -1.50 | -30.93% | 104 | 362 | 58.55% |
ENPH240419P00115000 | 2024-04-17 2:51PM EDT | 115.00 | 3.15 | 3.75 | 3.85 | -2.12 | -40.23% | 100 | 957 | 58.30% |
ENPH240419P00116000 | 2024-04-17 1:54PM EDT | 116.00 | 4.24 | 4.35 | 4.90 | -2.07 | -32.81% | 3 | 216 | 61.91% |
ENPH240419P00117000 | 2024-04-17 3:16PM EDT | 117.00 | 5.41 | 5.10 | 5.70 | -1.64 | -23.26% | 19 | 364 | 63.09% |
ENPH240419P00118000 | 2024-04-17 11:28AM EDT | 118.00 | 6.24 | 5.95 | 6.20 | -1.66 | -21.01% | 16 | 354 | 59.42% |
ENPH240419P00119000 | 2024-04-17 2:09PM EDT | 119.00 | 5.66 | 6.35 | 7.05 | -3.40 | -37.53% | 8 | 385 | 50.00% |
ENPH240419P00120000 | 2024-04-17 3:17PM EDT | 120.00 | 7.65 | 7.40 | 8.40 | -1.65 | -17.74% | 66 | 1,707 | 64.75% |
ENPH240419P00121000 | 2024-04-17 10:55AM EDT | 121.00 | 10.59 | 6.75 | 9.05 | +1.14 | +12.06% | 1 | 488 | 76.76% |
ENPH240419P00122000 | 2024-04-17 9:37AM EDT | 122.00 | 10.99 | 9.10 | 10.15 | -1.36 | -11.01% | 1 | 147 | 60.55% |
ENPH240419P00123000 | 2024-04-16 12:40PM EDT | 123.00 | 11.24 | 8.50 | 12.55 | -1.14 | -9.21% | 1 | 93 | 56.64% |
ENPH240419P00124000 | 2024-04-16 3:51PM EDT | 124.00 | 13.48 | 10.70 | 12.80 | 0.00 | - | 2 | 82 | 78.03% |
ENPH240419P00125000 | 2024-04-17 3:18PM EDT | 125.00 | 12.47 | 11.30 | 13.60 | -2.33 | -15.74% | 13 | 505 | 53.13% |
ENPH240419P00126000 | 2024-04-12 1:15PM EDT | 126.00 | 9.85 | 12.35 | 14.80 | 0.00 | - | 1 | 1 | 74.12% |
ENPH240419P00127000 | 2024-04-15 12:52PM EDT | 127.00 | 13.30 | 13.15 | 15.75 | 0.00 | - | 3 | 2 | 60.16% |
ENPH240419P00129000 | 2024-04-12 3:24PM EDT | 129.00 | 12.67 | 14.90 | 17.60 | 0.00 | - | 4 | 2 | 142.97% |
ENPH240419P00130000 | 2024-04-17 2:28PM EDT | 130.00 | 15.75 | 16.00 | 19.40 | -3.66 | -18.86% | 353 | 657 | 101.37% |
ENPH240419P00133000 | 2024-04-11 9:50AM EDT | 133.00 | 13.95 | 19.40 | 22.15 | 0.00 | - | - | 0 | 119.53% |
ENPH240419P00135000 | 2024-04-17 2:28PM EDT | 135.00 | 20.75 | 21.60 | 23.75 | +3.22 | +18.37% | 257 | 69 | 119.14% |
ENPH240419P00140000 | 2024-04-17 1:59PM EDT | 140.00 | 25.65 | 25.90 | 28.75 | +5.05 | +24.51% | 42 | 11 | 202.83% |
ENPH240419P00145000 | 2024-04-11 9:31AM EDT | 145.00 | 23.25 | 31.25 | 33.85 | 0.00 | - | 1 | 0 | 138.28% |
ENPH240419P00150000 | 2024-04-15 11:40AM EDT | 150.00 | 34.70 | 35.90 | 39.50 | 0.00 | - | 1 | 1 | 174.22% |
ENPH240419P00152500 | 2024-04-11 9:32AM EDT | 152.50 | 28.73 | 38.60 | 41.90 | 0.00 | - | - | 0 | 187.70% |
ENPH240419P00155000 | 2024-04-03 3:15PM EDT | 155.00 | 37.24 | 40.90 | 44.45 | 0.00 | - | 4 | 0 | 186.91% |
ENPH240419P00160000 | 2024-03-18 11:40AM EDT | 160.00 | 49.60 | 45.90 | 49.35 | 0.00 | - | 20 | 0 | 194.73% |
ENPH240419P00165000 | 2024-03-04 11:23AM EDT | 165.00 | 39.89 | 44.60 | 48.50 | 0.00 | - | 1 | 0 | 0.00% |
ENPH240419P00180000 | 2024-03-07 10:33AM EDT | 180.00 | 51.60 | 65.65 | 69.60 | 0.00 | - | - | 0 | 246.48% |