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 |
---|---|---|---|---|---|---|---|---|---|---|
KRE240405C00043000 | 2024-02-27 4:48PM EDT | 43.00 | 5.36 | 5.75 | 8.90 | 0.00 | - | - | 2 | 56.25% |
KRE240405C00044000 | 2024-03-28 9:37AM EDT | 44.00 | 6.25 | 5.10 | 8.15 | +1.00 | +19.05% | 3 | 26 | 78.81% |
KRE240405C00044500 | 2024-03-11 9:39AM EDT | 44.50 | 5.00 | 4.35 | 7.30 | 0.00 | - | 1 | 7 | 133.20% |
KRE240405C00045000 | 2024-03-20 2:58PM EDT | 45.00 | 3.80 | 3.95 | 6.65 | 0.00 | - | 31 | 111 | 120.12% |
KRE240405C00045500 | 2024-03-27 10:13AM EDT | 45.50 | 3.57 | 3.40 | 6.25 | 0.00 | - | 1 | 114 | 117.87% |
KRE240405C00046000 | 2024-03-28 2:10PM EDT | 46.00 | 4.40 | 2.27 | 6.50 | +1.25 | +39.68% | 7 | 95 | 141.06% |
KRE240405C00046500 | 2024-03-27 10:13AM EDT | 46.50 | 2.57 | 2.00 | 6.00 | 0.00 | - | 1 | 51 | 133.79% |
KRE240405C00047000 | 2024-03-27 12:25PM EDT | 47.00 | 2.40 | 1.35 | 5.50 | 0.00 | - | 6 | 56 | 126.47% |
KRE240405C00047500 | 2024-03-28 3:53PM EDT | 47.50 | 2.87 | 1.65 | 3.80 | +1.08 | +60.34% | 1 | 153 | 73.73% |
KRE240405C00048000 | 2024-03-28 3:46PM EDT | 48.00 | 2.31 | 1.97 | 2.75 | +0.71 | +44.37% | 32 | 155 | 45.02% |
KRE240405C00048500 | 2024-03-28 3:50PM EDT | 48.50 | 1.92 | 1.54 | 2.16 | +0.28 | +17.07% | 12 | 185 | 35.55% |
KRE240405C00049000 | 2024-03-28 2:16PM EDT | 49.00 | 1.57 | 0.71 | 1.69 | +0.25 | +18.94% | 56 | 440 | 31.06% |
KRE240405C00049500 | 2024-03-28 3:56PM EDT | 49.50 | 1.21 | 1.03 | 1.20 | +0.12 | +11.01% | 232 | 1,860 | 25.29% |
KRE240405C00050000 | 2024-03-28 3:57PM EDT | 50.00 | 0.91 | 0.75 | 0.88 | +0.10 | +12.35% | 1,143 | 1,596 | 24.71% |
KRE240405C00050500 | 2024-03-28 3:41PM EDT | 50.50 | 0.54 | 0.49 | 0.67 | 0.00 | - | 123 | 651 | 26.07% |
KRE240405C00051000 | 2024-03-28 4:04PM EDT | 51.00 | 0.39 | 0.34 | 0.45 | -0.01 | -2.50% | 120 | 12,850 | 25.29% |
KRE240405C00051500 | 2024-03-28 4:04PM EDT | 51.50 | 0.24 | 0.21 | 0.30 | +0.04 | +20.00% | 1,012 | 1,128 | 25.29% |
KRE240405C00052000 | 2024-03-28 4:04PM EDT | 52.00 | 0.16 | 0.06 | 0.24 | +0.01 | +6.67% | 60 | 699 | 27.54% |
KRE240405C00052500 | 2024-03-28 2:41PM EDT | 52.50 | 0.12 | 0.07 | 0.15 | +0.01 | +9.09% | 184 | 3,662 | 27.25% |
KRE240405C00053000 | 2024-03-28 12:00PM EDT | 53.00 | 0.09 | 0.03 | 0.27 | +0.04 | +80.00% | 1,470 | 80 | 37.89% |
KRE240405C00053500 | 2024-03-28 12:21PM EDT | 53.50 | 0.06 | 0.02 | 0.26 | +0.01 | +20.00% | 327 | 3,753 | 41.50% |
KRE240405C00054000 | 2024-03-27 10:11AM EDT | 54.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 3 | 102 | 54.79% |
KRE240405C00055000 | 2024-03-28 2:00PM EDT | 55.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 954 | 43 | 38.09% |
KRE240405C00056000 | 2024-03-28 2:58PM EDT | 56.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 376 | 31 | 57.42% |
KRE240405C00057000 | 2024-03-12 1:21PM EDT | 57.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 49.61% |
KRE240405C00070000 | 2024-03-27 9:46AM EDT | 70.00 | 0.02 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 161.04% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
KRE240405P00035000 | 2024-03-27 9:46AM EDT | 35.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 169 | 111.72% |
KRE240405P00039000 | 2024-03-18 3:55PM EDT | 39.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 14 | 79.69% |
KRE240405P00040000 | 2024-03-22 11:19AM EDT | 40.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 205 | 75.00% |
KRE240405P00041000 | 2024-03-25 10:58AM EDT | 41.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 58 | 69.14% |
KRE240405P00042000 | 2024-03-28 10:16AM EDT | 42.00 | 0.04 | 0.00 | 0.07 | +0.03 | +300.00% | 10 | 538 | 60.94% |
KRE240405P00043000 | 2024-03-27 2:46PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 148 | 49.22% |
KRE240405P00043500 | 2024-03-25 11:07AM EDT | 43.50 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 1 | 36 | 51.56% |
KRE240405P00044000 | 2024-03-27 2:15PM EDT | 44.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 73 | 65 | 51.95% |
KRE240405P00044500 | 2024-03-26 1:00PM EDT | 44.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 155 | 44.92% |
KRE240405P00045000 | 2024-03-28 11:22AM EDT | 45.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 931 | 728 | 41.41% |
KRE240405P00045500 | 2024-03-28 12:20PM EDT | 45.50 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1,088 | 1,211 | 42.19% |
KRE240405P00046000 | 2024-03-28 12:29PM EDT | 46.00 | 0.03 | 0.00 | 0.22 | -0.01 | -25.00% | 59 | 453 | 51.56% |
KRE240405P00046500 | 2024-03-28 1:50PM EDT | 46.50 | 0.04 | 0.01 | 0.24 | -0.03 | -42.86% | 92 | 3,205 | 48.24% |
KRE240405P00047000 | 2024-03-28 3:37PM EDT | 47.00 | 0.05 | 0.01 | 0.06 | -0.02 | -28.57% | 917 | 1,065 | 29.88% |
KRE240405P00047500 | 2024-03-28 3:38PM EDT | 47.50 | 0.07 | 0.01 | 0.09 | -0.07 | -50.00% | 534 | 1,464 | 28.91% |
KRE240405P00048000 | 2024-03-28 3:56PM EDT | 48.00 | 0.08 | 0.07 | 0.13 | -0.08 | -50.00% | 58 | 609 | 27.74% |
KRE240405P00048500 | 2024-03-28 3:12PM EDT | 48.50 | 0.16 | 0.16 | 0.39 | -0.09 | -36.00% | 160 | 781 | 35.94% |
KRE240405P00049000 | 2024-03-28 3:54PM EDT | 49.00 | 0.21 | 0.20 | 0.27 | -0.13 | -38.24% | 230 | 943 | 25.29% |
KRE240405P00049500 | 2024-03-28 3:59PM EDT | 49.50 | 0.34 | 0.33 | 0.44 | -0.17 | -33.33% | 155 | 174 | 26.07% |
KRE240405P00050000 | 2024-03-28 3:59PM EDT | 50.00 | 0.53 | 0.53 | 0.62 | -0.20 | -27.40% | 2,638 | 943 | 25.39% |
KRE240405P00050500 | 2024-03-28 3:50PM EDT | 50.50 | 0.82 | 0.77 | 0.91 | -0.23 | -21.90% | 556 | 68 | 26.71% |
KRE240405P00051000 | 2024-03-28 3:50PM EDT | 51.00 | 1.13 | 1.08 | 1.26 | -1.07 | -48.64% | 62 | 32 | 28.52% |
KRE240405P00051500 | 2024-03-28 2:43PM EDT | 51.50 | 1.46 | 1.23 | 2.08 | -1.54 | -51.33% | 21 | 5 | 46.09% |
KRE240405P00052000 | 2024-03-28 11:26AM EDT | 52.00 | 1.89 | 1.64 | 2.17 | -1.66 | -46.76% | 7 | 100 | 36.52% |
KRE240405P00052500 | 2024-03-28 4:00PM EDT | 52.50 | 2.28 | 2.04 | 2.73 | -1.77 | -43.70% | 51 | 30 | 44.04% |
KRE240405P00053000 | 2024-03-28 11:09AM EDT | 53.00 | 2.94 | 1.06 | 4.95 | -1.59 | -35.10% | 6 | 0 | 112.26% |
KRE240405P00054000 | 2024-03-28 9:54AM EDT | 54.00 | 4.15 | 2.70 | 5.25 | -0.95 | -18.63% | 2 | 0 | 98.63% |