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 |
---|---|---|---|---|---|---|---|---|---|---|
ESTC240419C00065000 | 2024-03-01 4:11PM EDT | 65.00 | 53.05 | 33.50 | 37.50 | 0.00 | - | 6 | 1 | 83.79% |
ESTC240419C00070000 | 2024-03-15 12:23PM EDT | 70.00 | 31.34 | 28.70 | 32.50 | 0.00 | - | 2 | 4 | 78.61% |
ESTC240419C00085000 | 2024-03-12 3:17PM EDT | 85.00 | 22.83 | 14.70 | 17.80 | 0.00 | - | 1 | 7 | 58.47% |
ESTC240419C00090000 | 2024-03-22 3:38PM EDT | 90.00 | 13.20 | 10.90 | 11.40 | 0.00 | - | 1 | 5 | 46.12% |
ESTC240419C00095000 | 2024-03-27 10:55AM EDT | 95.00 | 6.60 | 6.90 | 7.20 | 0.00 | - | 24 | 31 | 40.28% |
ESTC240419C00100000 | 2024-03-27 2:10PM EDT | 100.00 | 3.70 | 3.80 | 4.10 | 0.00 | - | 11 | 168 | 38.95% |
ESTC240419C00105000 | 2024-03-28 11:57AM EDT | 105.00 | 2.20 | 1.90 | 2.05 | +0.30 | +15.79% | 14 | 258 | 38.29% |
ESTC240419C00110000 | 2024-03-28 1:41PM EDT | 110.00 | 0.95 | 0.85 | 1.00 | +0.08 | +9.20% | 16 | 451 | 39.45% |
ESTC240419C00115000 | 2024-03-28 10:47AM EDT | 115.00 | 0.50 | 0.35 | 0.50 | +0.08 | +19.05% | 241 | 357 | 41.41% |
ESTC240419C00120000 | 2024-03-28 12:49PM EDT | 120.00 | 0.23 | 0.15 | 0.30 | -0.06 | -20.69% | 6 | 709 | 44.97% |
ESTC240419C00125000 | 2024-03-27 2:08PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 402 | 55.18% |
ESTC240419C00130000 | 2024-03-27 9:58AM EDT | 130.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 3 | 380 | 51.47% |
ESTC240419C00135000 | 2024-03-27 2:41PM EDT | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 346 | 50.78% |
ESTC240419C00140000 | 2024-03-26 9:30AM EDT | 140.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 55.86% |
ESTC240419C00145000 | 2024-03-27 2:41PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 72 | 64.26% |
ESTC240419C00150000 | 2024-03-11 12:09PM EDT | 150.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 403 | 60.94% |
ESTC240419C00155000 | 2024-03-11 10:57AM EDT | 155.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 301 | 65.23% |
ESTC240419C00160000 | 2024-03-26 9:37AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,949 | 69.53% |
ESTC240419C00165000 | 2024-03-18 12:52PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 204 | 78.91% |
ESTC240419C00170000 | 2024-03-01 1:19PM EDT | 170.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 25 | 23 | 90.23% |
ESTC240419C00175000 | 2024-03-08 11:58AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 114.16% |
ESTC240419C00180000 | 2024-03-04 11:28AM EDT | 180.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 4 | 60 | 118.65% |
ESTC240419C00185000 | 2024-03-01 11:10AM EDT | 185.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 94.53% |
ESTC240419C00190000 | 2024-03-07 11:25AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 88 | 172 | 102.34% |
ESTC240419C00195000 | 2024-03-01 11:10AM EDT | 195.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 131.45% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ESTC240419P00075000 | 2024-03-14 9:30AM EDT | 75.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 61.33% |
ESTC240419P00080000 | 2024-03-18 1:02PM EDT | 80.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 49.61% |
ESTC240419P00085000 | 2024-03-27 1:40PM EDT | 85.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 24 | 55.96% |
ESTC240419P00090000 | 2024-03-27 3:59PM EDT | 90.00 | 0.66 | 0.55 | 0.65 | 0.00 | - | 16 | 222 | 39.60% |
ESTC240419P00095000 | 2024-03-28 12:55PM EDT | 95.00 | 1.55 | 1.55 | 1.65 | -0.28 | -15.30% | 3 | 267 | 38.26% |
ESTC240419P00100000 | 2024-03-27 10:49AM EDT | 100.00 | 3.00 | 3.40 | 3.60 | -1.00 | -25.00% | 1 | 1,231 | 37.77% |
ESTC240419P00105000 | 2024-03-28 9:43AM EDT | 105.00 | 6.18 | 6.40 | 6.70 | -0.95 | -13.32% | 1 | 337 | 38.62% |
ESTC240419P00110000 | 2024-03-28 1:58PM EDT | 110.00 | 10.69 | 10.30 | 10.70 | -1.51 | -12.38% | 4 | 345 | 40.63% |
ESTC240419P00115000 | 2024-03-28 11:50AM EDT | 115.00 | 14.20 | 14.10 | 15.50 | -0.50 | -3.40% | 7 | 264 | 48.73% |
ESTC240419P00120000 | 2024-03-27 1:08PM EDT | 120.00 | 21.20 | 17.80 | 20.50 | 0.00 | - | 1 | 28 | 58.64% |
ESTC240419P00125000 | 2024-03-26 2:42PM EDT | 125.00 | 23.53 | 23.30 | 25.30 | 0.00 | - | 72 | 41 | 63.33% |
ESTC240419P00130000 | 2024-03-06 3:50PM EDT | 130.00 | 22.27 | 27.70 | 31.70 | 0.00 | - | 1 | 0 | 97.51% |
ESTC240419P00135000 | 2024-03-01 10:49AM EDT | 135.00 | 21.48 | 32.70 | 36.70 | 0.00 | - | 2 | 0 | 54.10% |
ESTC240419P00140000 | 2024-03-13 2:24PM EDT | 140.00 | 32.00 | 37.70 | 41.70 | 0.00 | - | 29 | 0 | 59.57% |
ESTC240419P00145000 | 2024-02-29 11:18AM EDT | 145.00 | 20.70 | 43.80 | 46.70 | 0.00 | - | 14 | 0 | 91.26% |
ESTC240419P00150000 | 2024-02-29 4:56PM EDT | 150.00 | 24.35 | 47.90 | 51.70 | 0.00 | - | 2 | 0 | 78.32% |
ESTC240419P00155000 | 2024-02-29 2:25PM EDT | 155.00 | 27.50 | 53.00 | 56.70 | 0.00 | - | - | 0 | 86.62% |
ESTC240419P00160000 | 2024-02-29 3:27PM EDT | 160.00 | 30.50 | 57.80 | 61.70 | 0.00 | - | - | 0 | 84.38% |