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 |
---|---|---|---|---|---|---|---|---|---|---|
EXAS240419C00030000 | 2023-12-14 11:16AM EDT | 30.00 | 40.30 | 36.10 | 40.00 | 0.00 | - | 1 | 0 | 235.84% |
EXAS240419C00035000 | 2023-10-09 1:51PM EDT | 35.00 | 31.50 | 27.10 | 31.70 | 0.00 | - | 15 | 15 | 0.00% |
EXAS240419C00037500 | 2023-11-01 10:19AM EDT | 37.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
EXAS240419C00040000 | 2023-11-09 4:03PM EDT | 40.00 | 22.00 | 23.70 | 27.60 | 0.00 | - | 1 | 27 | 0.00% |
EXAS240419C00042500 | 2023-10-10 11:42AM EDT | 42.50 | 26.70 | 20.00 | 23.00 | 0.00 | - | 15 | 15 | 0.00% |
EXAS240419C00045000 | 2023-11-03 11:59AM EDT | 45.00 | 24.77 | 21.50 | 24.90 | 0.00 | - | 2 | 15 | 131.74% |
EXAS240419C00047500 | 2024-03-20 2:50PM EDT | 47.50 | 16.00 | 20.10 | 24.80 | 0.00 | - | 3 | 8 | 120.41% |
EXAS240419C00050000 | 2024-03-28 2:25PM EDT | 50.00 | 21.50 | 18.00 | 22.50 | +4.50 | +26.47% | 6 | 22 | 117.38% |
EXAS240419C00052500 | 2024-03-21 1:24PM EDT | 52.50 | 12.13 | 16.10 | 20.00 | 0.00 | - | 3 | 84 | 112.55% |
EXAS240419C00055000 | 2024-03-28 10:11AM EDT | 55.00 | 15.95 | 14.50 | 17.50 | +3.05 | +23.64% | 3 | 337 | 109.81% |
EXAS240419C00057500 | 2024-03-28 10:10AM EDT | 57.50 | 13.67 | 11.80 | 15.40 | +4.93 | +56.41% | 4 | 721 | 97.92% |
EXAS240419C00060000 | 2024-03-28 3:19PM EDT | 60.00 | 11.70 | 10.80 | 11.80 | +3.10 | +36.05% | 63 | 3,943 | 87.79% |
EXAS240419C00062500 | 2024-03-28 3:06PM EDT | 62.50 | 9.58 | 9.00 | 9.70 | +2.48 | +34.93% | 737 | 4,855 | 83.01% |
EXAS240419C00065000 | 2024-03-28 2:15PM EDT | 65.00 | 8.80 | 7.40 | 8.00 | +3.10 | +54.39% | 147 | 19,107 | 81.05% |
EXAS240419C00067500 | 2024-03-28 3:42PM EDT | 67.50 | 6.40 | 6.00 | 6.50 | +2.10 | +48.84% | 906 | 2,523 | 79.61% |
EXAS240419C00070000 | 2024-03-28 3:42PM EDT | 70.00 | 4.90 | 4.80 | 5.20 | +1.70 | +53.12% | 3,727 | 3,535 | 78.49% |
EXAS240419C00072500 | 2024-03-28 3:42PM EDT | 72.50 | 3.90 | 3.70 | 4.10 | +1.60 | +69.57% | 1,363 | 1,300 | 77.00% |
EXAS240419C00075000 | 2024-03-28 3:59PM EDT | 75.00 | 3.00 | 2.95 | 3.00 | +1.40 | +87.50% | 4,226 | 5,433 | 75.51% |
EXAS240419C00077500 | 2024-03-28 3:59PM EDT | 77.50 | 2.05 | 1.20 | 2.00 | +1.02 | +99.03% | 1,054 | 495 | 63.53% |
EXAS240419C00080000 | 2024-03-28 3:51PM EDT | 80.00 | 1.40 | 1.20 | 1.65 | +0.65 | +86.67% | 4,787 | 3,707 | 69.19% |
EXAS240419C00082500 | 2024-03-28 2:29PM EDT | 82.50 | 1.20 | 0.95 | 1.25 | +0.65 | +118.18% | 59 | 375 | 70.51% |
EXAS240419C00085000 | 2024-03-28 2:29PM EDT | 85.00 | 0.55 | 0.50 | 1.05 | +0.18 | +48.65% | 1,167 | 3,049 | 69.82% |
EXAS240419C00087500 | 2024-03-28 2:00PM EDT | 87.50 | 0.45 | 0.45 | 0.70 | +0.15 | +50.00% | 51 | 634 | 70.46% |
EXAS240419C00090000 | 2024-03-28 3:42PM EDT | 90.00 | 0.33 | 0.25 | 0.40 | +0.25 | +312.50% | 233 | 1,164 | 66.94% |
EXAS240419C00092500 | 2024-03-28 3:03PM EDT | 92.50 | 0.25 | 0.15 | 0.40 | +0.17 | +212.50% | 48 | 174 | 69.73% |
EXAS240419C00095000 | 2024-03-28 11:53AM EDT | 95.00 | 0.20 | 0.05 | 0.30 | +0.15 | +300.00% | 26 | 1,867 | 68.65% |
EXAS240419C00100000 | 2024-03-28 11:55AM EDT | 100.00 | 0.17 | 0.05 | 0.20 | +0.07 | +70.00% | 73 | 701 | 73.24% |
EXAS240419C00105000 | 2024-03-21 9:57AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 118 | 75.39% |
EXAS240419C00110000 | 2024-03-19 12:18PM EDT | 110.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 9 | 13 | 98.63% |
EXAS240419C00115000 | 2024-03-19 10:38AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 113.87% |
EXAS240419C00120000 | 2024-03-26 1:19PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 360 | 83.59% |
EXAS240419C00125000 | 2024-03-01 10:43AM EDT | 125.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 128.03% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
EXAS240419P00030000 | 2024-03-21 2:55PM EDT | 30.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 31 | 51 | 308.01% |
EXAS240419P00032500 | 2023-11-20 1:20PM EDT | 32.50 | 0.31 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 283.25% |
EXAS240419P00035000 | 2024-03-18 11:11AM EDT | 35.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 23 | 24 | 260.50% |
EXAS240419P00037500 | 2024-03-28 3:49PM EDT | 37.50 | 0.10 | 0.00 | 2.05 | -0.10 | -50.00% | 56 | 692 | 185.06% |
EXAS240419P00040000 | 2024-03-28 1:26PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | -0.25 | -71.43% | 15 | 1,149 | 109.38% |
EXAS240419P00042500 | 2024-03-28 3:06PM EDT | 42.50 | 0.15 | 0.05 | 0.25 | -0.16 | -51.61% | 29 | 863 | 101.56% |
EXAS240419P00045000 | 2024-03-28 3:58PM EDT | 45.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 44 | 2,872 | 99.90% |
EXAS240419P00047500 | 2024-03-28 3:46PM EDT | 47.50 | 0.30 | 0.30 | 0.60 | -0.06 | -16.67% | 19 | 640 | 101.17% |
EXAS240419P00050000 | 2024-03-28 3:42PM EDT | 50.00 | 0.45 | 0.35 | 0.60 | -0.09 | -16.67% | 1,079 | 3,108 | 91.02% |
EXAS240419P00052500 | 2024-03-28 3:05PM EDT | 52.50 | 0.60 | 0.50 | 0.80 | -0.20 | -25.00% | 102 | 716 | 86.82% |
EXAS240419P00055000 | 2024-03-28 3:47PM EDT | 55.00 | 0.85 | 0.70 | 0.95 | -0.15 | -15.00% | 1,267 | 2,585 | 81.01% |
EXAS240419P00057500 | 2024-03-28 3:44PM EDT | 57.50 | 1.10 | 1.15 | 1.40 | -0.38 | -25.68% | 27 | 2,289 | 80.86% |
EXAS240419P00060000 | 2024-03-28 3:58PM EDT | 60.00 | 1.60 | 1.10 | 2.25 | -0.35 | -17.95% | 2,446 | 3,697 | 76.66% |
EXAS240419P00062500 | 2024-03-28 3:49PM EDT | 62.50 | 2.22 | 2.20 | 2.40 | -0.79 | -26.25% | 94 | 789 | 74.51% |
EXAS240419P00065000 | 2024-03-28 3:56PM EDT | 65.00 | 3.20 | 3.00 | 4.70 | -0.40 | -11.11% | 165 | 673 | 84.35% |
EXAS240419P00067500 | 2024-03-28 2:16PM EDT | 67.50 | 3.10 | 4.10 | 4.60 | -2.20 | -41.51% | 1,117 | 382 | 74.59% |
EXAS240419P00070000 | 2024-03-28 3:57PM EDT | 70.00 | 5.50 | 5.20 | 6.20 | -0.70 | -11.29% | 698 | 420 | 75.02% |
EXAS240419P00072500 | 2024-03-28 2:50PM EDT | 72.50 | 7.00 | 6.60 | 7.00 | -1.20 | -14.63% | 971 | 51 | 69.07% |
EXAS240419P00075000 | 2024-03-28 1:07PM EDT | 75.00 | 7.50 | 8.20 | 8.70 | -2.60 | -25.74% | 21 | 247 | 68.34% |
EXAS240419P00077500 | 2024-03-15 2:22PM EDT | 77.50 | 20.30 | 9.70 | 11.80 | 0.00 | - | 5 | 53 | 75.64% |
EXAS240419P00080000 | 2024-03-19 11:12AM EDT | 80.00 | 20.00 | 9.90 | 13.00 | 0.00 | - | 3 | 27 | 80.84% |
EXAS240419P00082500 | 2024-02-27 2:50PM EDT | 82.50 | 26.12 | 11.60 | 15.80 | 0.00 | - | 2 | 17 | 94.85% |
EXAS240419P00085000 | 2024-03-28 2:25PM EDT | 85.00 | 14.80 | 13.60 | 18.00 | -9.30 | -38.59% | 4 | 71 | 97.53% |
EXAS240419P00087500 | 2023-12-27 12:33PM EDT | 87.50 | 14.60 | 21.50 | 25.30 | 0.00 | - | 3 | 4 | 154.64% |
EXAS240419P00090000 | 2024-02-08 3:44PM EDT | 90.00 | 29.00 | 28.30 | 32.80 | 0.00 | - | 4 | 0 | 233.08% |
EXAS240419P00092500 | 2023-12-21 12:48PM EDT | 92.50 | 22.90 | 24.60 | 29.00 | 0.00 | - | 7 | 50 | 143.51% |
EXAS240419P00095000 | 2023-10-30 11:06AM EDT | 95.00 | 36.30 | 27.60 | 31.50 | 0.00 | - | 2 | 0 | 154.86% |