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 |
---|---|---|---|---|---|---|---|---|---|---|
FAZ240419C00008000 | 2024-03-25 12:41PM EDT | 8.00 | 2.40 | 1.70 | 1.95 | 0.00 | - | 1 | 10 | 73.05% |
FAZ240419C00009000 | 2024-03-28 12:51PM EDT | 9.00 | 0.95 | 0.90 | 1.00 | -0.20 | -17.39% | 39 | 63 | 48.83% |
FAZ240419C00010000 | 2024-03-28 12:48PM EDT | 10.00 | 0.30 | 0.30 | 0.35 | -0.10 | -22.22% | 177 | 622 | 42.58% |
FAZ240419C00011000 | 2024-03-28 12:24PM EDT | 11.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 68 | 1,040 | 52.15% |
FAZ240419C00012000 | 2024-03-28 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 949 | 54.69% |
FAZ240419C00013000 | 2024-03-28 11:41AM EDT | 13.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 3 | 2,017 | 70.31% |
FAZ240419C00014000 | 2024-03-22 12:44PM EDT | 14.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 223 | 1,968 | 84.38% |
FAZ240419C00015000 | 2024-03-19 11:16AM EDT | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 19 | 679 | 96.88% |
FAZ240419C00016000 | 2024-03-05 3:25PM EDT | 16.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1,295 | 108.59% |
FAZ240419C00017000 | 2024-03-05 11:44AM EDT | 17.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 213 | 158.98% |
FAZ240419C00018000 | 2024-03-19 9:45AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 3,165 | 114.84% |
FAZ240419C00019000 | 2024-03-22 12:34PM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 122 | 123.44% |
FAZ240419C00020000 | 2024-03-13 9:52AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 763 | 131.25% |
FAZ240419C00021000 | 2024-02-13 3:47PM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 63 | 232.81% |
FAZ240419C00022000 | 2024-01-19 1:31PM EDT | 22.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 94 | 242.19% |
FAZ240419C00023000 | 2024-03-19 9:47AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 102 | 250.78% |
FAZ240419C00024000 | 2024-02-08 10:30AM EDT | 24.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 92 | 210.55% |
FAZ240419C00025000 | 2024-03-20 3:55PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 50 | 169 | 266.41% |
FAZ240419C00026000 | 2024-01-09 11:23AM EDT | 26.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 273.83% |
FAZ240419C00027000 | 2023-11-03 9:56AM EDT | 27.00 | 1.25 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 275.78% |
FAZ240419C00028000 | 2023-11-10 4:29PM EDT | 28.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | - | 1 | 267.58% |
FAZ240419C00029000 | 2023-12-01 4:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 59 | 293.36% |
FAZ240419C00030000 | 2024-02-13 10:53AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 161 | 299.61% |
FAZ240419C00031000 | 2023-12-01 4:27PM EDT | 31.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 410.16% |
FAZ240419C00032000 | 2023-12-11 10:30AM EDT | 32.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 125 | 310.94% |
FAZ240419C00033000 | 2024-01-22 10:50AM EDT | 33.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 316.02% |
FAZ240419C00035000 | 2024-01-29 4:50PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 1,607 | 229.69% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
FAZ240419P00009000 | 2024-03-28 11:49AM EDT | 9.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 23 | 79 | 48.05% |
FAZ240419P00010000 | 2024-03-28 10:17AM EDT | 10.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 2 | 308 | 41.99% |
FAZ240419P00011000 | 2024-03-28 11:52AM EDT | 11.00 | 1.25 | 1.20 | 1.30 | +0.15 | +13.64% | 1 | 219 | 51.37% |
FAZ240419P00012000 | 2024-03-26 10:44AM EDT | 12.00 | 1.85 | 2.10 | 2.25 | 0.00 | - | 21 | 239 | 64.84% |
FAZ240419P00013000 | 2024-03-26 10:03AM EDT | 13.00 | 2.70 | 3.10 | 3.30 | 0.00 | - | 65 | 80 | 68.75% |
FAZ240419P00014000 | 2024-03-27 1:21PM EDT | 14.00 | 3.90 | 4.10 | 4.30 | 0.00 | - | 50 | 50 | 82.81% |
FAZ240419P00015000 | 2024-03-12 11:41AM EDT | 15.00 | 4.20 | 5.10 | 5.30 | 0.00 | - | 2 | 1 | 95.31% |
FAZ240419P00016000 | 2024-03-28 9:38AM EDT | 16.00 | 6.06 | 6.10 | 6.30 | +0.37 | +6.50% | 1 | 33 | 106.25% |
FAZ240419P00017000 | 2024-03-20 10:12AM EDT | 17.00 | 6.52 | 7.10 | 7.30 | 0.00 | - | 2 | 8 | 116.41% |
FAZ240419P00018000 | 2024-03-19 1:54PM EDT | 18.00 | 7.45 | 8.10 | 8.20 | 0.00 | - | 3 | 18 | 125.78% |
FAZ240419P00019000 | 2023-12-14 2:52PM EDT | 19.00 | 5.60 | 5.40 | 5.60 | 0.00 | - | 1 | 27 | 0.00% |
FAZ240419P00020000 | 2024-03-13 1:01PM EDT | 20.00 | 9.30 | 10.10 | 10.30 | 0.00 | - | 1 | 13 | 142.97% |
FAZ240419P00021000 | 2024-03-04 10:32AM EDT | 21.00 | 9.82 | 11.10 | 11.30 | 0.00 | - | 413 | 18 | 150.78% |
FAZ240419P00022000 | 2024-03-25 1:52PM EDT | 22.00 | 11.63 | 12.10 | 12.30 | 0.00 | - | 1 | 12 | 157.81% |
FAZ240419P00023000 | 2023-10-18 3:05PM EDT | 23.00 | 5.30 | 6.70 | 6.90 | 0.00 | - | 1 | 4 | 0.00% |
FAZ240419P00024000 | 2024-01-26 3:41PM EDT | 24.00 | 11.30 | 10.60 | 14.90 | 0.00 | - | 1 | 1 | 314.26% |
FAZ240419P00025000 | 2023-10-31 3:27PM EDT | 25.00 | 5.75 | 9.40 | 9.60 | 0.00 | - | 4 | 2 | 0.00% |
FAZ240419P00027000 | 2024-01-26 3:55PM EDT | 27.00 | 14.30 | 13.60 | 17.90 | 0.00 | - | 2 | 2 | 337.70% |
FAZ240419P00030000 | 2024-03-25 3:58PM EDT | 30.00 | 19.70 | 20.10 | 20.20 | 0.00 | - | 1 | 0 | 204.69% |
FAZ240419P00035000 | 2024-01-02 4:00PM EDT | 35.00 | 21.20 | 20.30 | 24.30 | 0.00 | - | 13 | 0 | 0.00% |