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 |
---|---|---|---|---|---|---|---|---|---|---|
F251219C00002820 | 2024-03-22 2:28PM EDT | 2.82 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
F251219C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 350 | 65 | 0.00% |
F251219C00004820 | 2024-03-20 2:40PM EDT | 4.82 | 7.95 | 0.00 | 0.00 | 0.00 | - | 11 | 180 | 0.00% |
F251219C00005000 | 2024-02-12 11:48AM EDT | 5.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 0.00% |
F251219C00007820 | 2024-03-27 1:17PM EDT | 7.82 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3,693 | 0.00% |
F251219C00008000 | 2024-02-14 4:57PM EDT | 8.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3,814 | 0.00% |
F251219C00009820 | 2024-03-27 3:44PM EDT | 9.82 | 3.90 | 0.00 | 0.00 | 0.00 | - | 36 | 3,906 | 0.00% |
F251219C00010000 | 2024-02-14 3:42PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
F251219C00011820 | 2024-03-27 3:52PM EDT | 11.82 | 2.65 | 0.00 | 0.00 | 0.00 | - | 19 | 3,319 | 0.00% |
F251219C00012000 | 2024-02-14 3:48PM EDT | 12.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
F251219C00014820 | 2024-03-27 3:51PM EDT | 14.82 | 1.35 | 0.00 | 0.00 | 0.00 | - | 251 | 7,984 | 3.13% |
F251219C00015000 | 2024-02-14 4:53PM EDT | 15.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 305 | 6,001 | 3.13% |
F251219C00016820 | 2024-03-27 3:26PM EDT | 16.82 | 0.91 | 0.00 | 0.00 | 0.00 | - | 20 | 4,073 | 6.25% |
F251219C00017000 | 2024-02-14 2:36PM EDT | 17.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 4,125 | 6.25% |
F251219C00019820 | 2024-03-27 3:33PM EDT | 19.82 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 7,509 | 6.25% |
F251219C00020000 | 2024-02-14 4:56PM EDT | 20.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 72 | 7,457 | 6.25% |
F251219C00021820 | 2024-03-25 10:17AM EDT | 21.82 | 0.27 | 0.00 | 0.00 | 0.00 | - | 51 | 10,489 | 12.50% |
F251219C00022000 | 2024-02-14 11:21AM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 10,880 | 12.50% |
F251219C00024820 | 2024-03-27 3:51PM EDT | 24.82 | 0.17 | 0.00 | 0.00 | 0.00 | - | 101 | 9,495 | 12.50% |
F251219C00025000 | 2024-02-12 2:25PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 9,639 | 12.50% |
F251219C00029820 | 2024-03-27 3:51PM EDT | 29.82 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,007 | 11,597 | 12.50% |
F251219C00030000 | 2024-02-14 11:16AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10,349 | 12.50% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
F251219P00002820 | 2024-03-27 10:12AM EDT | 2.82 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 654 | 25.00% |
F251219P00003000 | 2024-02-13 3:55PM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 631 | 25.00% |
F251219P00004820 | 2024-03-20 2:22PM EDT | 4.82 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 21,783 | 25.00% |
F251219P00005000 | 2024-02-14 4:30PM EDT | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 21,782 | 12.50% |
F251219P00007820 | 2024-03-19 9:36AM EDT | 7.82 | 0.44 | 0.00 | 0.00 | 0.00 | - | 19 | 2,731 | 12.50% |
F251219P00008000 | 2024-02-12 10:51AM EDT | 8.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2,225 | 12.50% |
F251219P00009820 | 2024-03-27 11:15AM EDT | 9.82 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 27,263 | 6.25% |
F251219P00010000 | 2024-02-13 2:14PM EDT | 10.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 6.25% |
F251219P00011820 | 2024-03-27 3:40PM EDT | 11.82 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,409 | 39,096 | 1.56% |
F251219P00012000 | 2024-02-13 12:22PM EDT | 12.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 1.56% |
F251219P00014820 | 2024-03-26 10:01AM EDT | 14.82 | 3.25 | 0.00 | 0.00 | 0.00 | - | 43 | 928 | 0.00% |
F251219P00015000 | 2024-02-13 11:00AM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 841 | 0.00% |
F251219P00016820 | 2024-03-25 10:00AM EDT | 16.82 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 0.00% |
F251219P00017000 | 2024-02-07 10:38AM EDT | 17.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
F251219P00019820 | 2024-03-15 9:55AM EDT | 19.82 | 7.72 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
F251219P00020000 | 2023-12-12 4:51PM EDT | 20.00 | 8.90 | 8.55 | 10.50 | 0.00 | - | 2 | 2 | 64.55% |
F251219P00021820 | 2024-03-18 12:09AM EDT | 21.82 | 12.13 | - | - | 0.00 | - | - | - | 0.00% |
F251219P00022000 | 2023-11-09 2:51PM EDT | 22.00 | 12.13 | 10.10 | 11.40 | 0.00 | - | 3 | 0 | 57.81% |
F251219P00024820 | 2024-03-18 12:09AM EDT | 24.82 | 14.75 | - | - | 0.00 | - | - | - | 0.00% |
F251219P00025000 | 2023-11-21 3:15PM EDT | 25.00 | 14.75 | 10.80 | 13.65 | 0.00 | - | 1 | 0 | 62.21% |
F251219P00029820 | 2024-03-18 12:09AM EDT | 29.82 | 18.55 | - | - | 0.00 | - | - | - | 0.00% |
F251219P00030000 | 2024-01-16 2:28PM EDT | 30.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |