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 |
---|---|---|---|---|---|---|---|---|---|---|
IYR240328C00084000 | 2024-03-22 10:36AM EDT | 84.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
IYR240328C00085500 | 2024-02-12 12:24PM EDT | 85.50 | 3.75 | 4.55 | 5.00 | 0.00 | - | - | 0 | 134.28% |
IYR240328C00086000 | 2024-03-18 10:23AM EDT | 86.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
IYR240328C00086500 | 2024-03-21 12:34PM EDT | 86.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
IYR240328C00087000 | 2024-03-22 10:49AM EDT | 87.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 0.00% |
IYR240328C00087500 | 2024-03-27 9:55AM EDT | 87.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 50 | 82 | 0.00% |
IYR240328C00088000 | 2024-03-27 3:38PM EDT | 88.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 210 | 0.00% |
IYR240328C00088500 | 2024-03-27 1:33PM EDT | 88.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
IYR240328C00089000 | 2024-03-27 3:56PM EDT | 89.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 22 | 113 | 0.00% |
IYR240328C00089500 | 2024-03-27 1:46PM EDT | 89.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 186 | 1.56% |
IYR240328C00090000 | 2024-03-27 3:59PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 1,102 | 6.25% |
IYR240328C00090500 | 2024-03-27 3:45PM EDT | 90.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 282 | 6.25% |
IYR240328C00091000 | 2024-03-27 3:52PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,043 | 12.50% |
IYR240328C00091500 | 2024-03-25 10:45AM EDT | 91.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
IYR240328C00092000 | 2024-03-25 3:51PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 12.50% |
IYR240328C00092500 | 2024-03-14 9:40AM EDT | 92.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
IYR240328C00093000 | 2024-03-25 10:38AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,209 | 25.00% |
IYR240328C00093500 | 2024-03-14 1:22PM EDT | 93.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
IYR240328C00094000 | 2024-03-15 11:20AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
IYR240328C00095000 | 2024-03-11 12:50PM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
IYR240328C00096000 | 2024-03-08 4:43PM EDT | 96.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
IYR240328C00097000 | 2024-03-26 1:15PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
IYR240328C00100000 | 2024-03-11 11:32AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 50.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
IYR240328P00055000 | 2024-03-20 9:47AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
IYR240328P00078000 | 2024-03-01 12:53PM EDT | 78.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 50.00% |
IYR240328P00079000 | 2024-03-20 12:13PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 18 | 50.00% |
IYR240328P00080000 | 2024-03-20 12:12PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 50 | 50.00% |
IYR240328P00081000 | 2024-03-06 12:23PM EDT | 81.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
IYR240328P00081500 | 2024-02-26 12:57PM EDT | 81.50 | 0.43 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 92.97% |
IYR240328P00082000 | 2024-03-15 3:12PM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
IYR240328P00082500 | 2024-03-20 9:47AM EDT | 82.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
IYR240328P00083000 | 2024-03-25 10:38AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
IYR240328P00083500 | 2024-03-22 11:12AM EDT | 83.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
IYR240328P00084000 | 2024-03-27 1:40PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
IYR240328P00084500 | 2024-03-27 3:16PM EDT | 84.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
IYR240328P00085000 | 2024-03-27 10:00AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 785 | 25.00% |
IYR240328P00085500 | 2024-03-26 3:50PM EDT | 85.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 249 | 25.00% |
IYR240328P00086000 | 2024-03-27 9:34AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 25.00% |
IYR240328P00086500 | 2024-03-27 9:59AM EDT | 86.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 12.50% |
IYR240328P00087000 | 2024-03-27 3:52PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 231 | 377 | 12.50% |
IYR240328P00087500 | 2024-03-27 3:45PM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 71 | 12.50% |
IYR240328P00088000 | 2024-03-27 3:33PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 393 | 233 | 6.25% |
IYR240328P00088500 | 2024-03-27 3:29PM EDT | 88.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 112 | 69 | 6.25% |
IYR240328P00089000 | 2024-03-27 3:52PM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 1.56% |
IYR240328P00089500 | 2024-03-26 11:35AM EDT | 89.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
IYR240328P00090000 | 2024-03-22 10:43AM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
IYR240328P00090500 | 2024-03-26 2:43PM EDT | 90.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 36 | 9 | 0.00% |
IYR240328P00091000 | 2024-03-26 2:49PM EDT | 91.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 250 | 62 | 0.00% |
IYR240328P00091500 | 2024-03-26 2:43PM EDT | 91.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 40 | 10 | 0.00% |
IYR240328P00092000 | 2024-03-13 2:19PM EDT | 92.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
IYR240328P00092500 | 2024-03-26 2:42PM EDT | 92.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 20 | 5 | 0.00% |
IYR240328P00095000 | 2024-03-26 2:42PM EDT | 95.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 20 | 5 | 0.00% |
IYR240328P00105000 | 2024-03-26 2:42PM EDT | 105.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 24 | 6 | 0.00% |
IYR240328P00110000 | 2024-03-26 2:49PM EDT | 110.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 150 | 36 | 0.00% |