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 |
---|---|---|---|---|---|---|---|---|---|---|
LOW240405C00200000 | 2024-03-04 12:42PM EDT | 200.00 | 44.15 | 53.00 | 57.50 | 0.00 | - | 2 | 2 | 93.90% |
LOW240405C00210000 | 2024-02-27 10:35AM EDT | 210.00 | 23.37 | 42.20 | 45.45 | 0.00 | - | 2 | 2 | 83.35% |
LOW240405C00215000 | 2024-03-13 10:47AM EDT | 215.00 | 31.50 | 38.00 | 42.20 | 0.00 | - | 2 | 0 | 65.53% |
LOW240405C00220000 | 2024-03-28 2:48PM EDT | 220.00 | 34.70 | 32.50 | 36.75 | +9.61 | +38.30% | 1 | 5 | 88.11% |
LOW240405C00225000 | 2024-03-07 1:20PM EDT | 225.00 | 19.26 | 28.60 | 32.30 | 0.00 | - | 10 | 11 | 58.77% |
LOW240405C00230000 | 2024-03-11 3:54PM EDT | 230.00 | 23.25 | 22.65 | 27.30 | +10.12 | +77.08% | 1 | 15 | 74.67% |
LOW240405C00232500 | 2024-03-19 10:35AM EDT | 232.50 | 15.05 | 20.95 | 24.75 | 0.00 | - | 2 | 0 | 68.97% |
LOW240405C00235000 | 2024-03-28 2:45PM EDT | 235.00 | 19.90 | 17.50 | 21.75 | -6.07 | -23.37% | 2 | 18 | 58.62% |
LOW240405C00237500 | 2024-03-28 10:21AM EDT | 237.50 | 16.39 | 15.50 | 19.85 | +1.28 | +8.47% | 10 | 10 | 59.45% |
LOW240405C00240000 | 2024-03-28 12:27PM EDT | 240.00 | 14.55 | 13.45 | 16.80 | +1.75 | +13.67% | 14 | 155 | 48.94% |
LOW240405C00245000 | 2024-03-27 3:44PM EDT | 245.00 | 8.81 | 9.50 | 11.10 | 0.00 | - | 3 | 58 | 32.01% |
LOW240405C00247500 | 2024-03-28 12:57PM EDT | 247.50 | 7.10 | 7.45 | 8.40 | +1.14 | +19.13% | 6 | 7 | 25.07% |
LOW240405C00250000 | 2024-03-28 3:21PM EDT | 250.00 | 5.74 | 4.95 | 6.85 | +1.01 | +21.35% | 26 | 387 | 27.20% |
LOW240405C00252500 | 2024-03-28 3:59PM EDT | 252.50 | 3.70 | 3.60 | 3.95 | +0.60 | +19.35% | 237 | 47 | 17.95% |
LOW240405C00255000 | 2024-03-28 3:59PM EDT | 255.00 | 2.33 | 2.21 | 2.42 | +0.41 | +21.35% | 356 | 141 | 16.96% |
LOW240405C00257500 | 2024-03-28 3:58PM EDT | 257.50 | 1.27 | 1.17 | 1.37 | +0.23 | +22.12% | 168 | 84 | 16.63% |
LOW240405C00260000 | 2024-03-28 3:56PM EDT | 260.00 | 0.75 | 0.58 | 0.68 | +0.16 | +27.12% | 189 | 182 | 16.26% |
LOW240405C00262500 | 2024-03-28 3:45PM EDT | 262.50 | 0.34 | 0.29 | 0.39 | +0.09 | +36.00% | 52 | 36 | 17.26% |
LOW240405C00265000 | 2024-03-28 2:57PM EDT | 265.00 | 0.15 | 0.11 | 0.28 | -0.02 | -11.76% | 9 | 310 | 19.26% |
LOW240405C00267500 | 2024-03-27 12:39PM EDT | 267.50 | 0.11 | 0.06 | 1.20 | 0.00 | - | 1 | 15 | 34.47% |
LOW240405C00270000 | 2024-03-22 3:56PM EDT | 270.00 | 0.49 | 0.02 | 0.34 | 0.00 | - | 14 | 19 | 27.00% |
LOW240405C00272500 | 2024-03-27 11:00AM EDT | 272.50 | 0.09 | 0.02 | 1.01 | 0.00 | - | 1 | 9 | 40.23% |
LOW240405C00275000 | 2024-03-25 11:01AM EDT | 275.00 | 0.13 | 0.01 | 1.15 | 0.00 | - | 1 | 2 | 45.65% |
LOW240405C00277500 | 2024-03-21 12:49PM EDT | 277.50 | 0.72 | 0.01 | 1.30 | 0.00 | - | - | 1 | 51.15% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
LOW240405P00195000 | 2024-02-27 11:13AM EDT | 195.00 | 0.10 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 95.90% |
LOW240405P00200000 | 2024-03-18 12:51PM EDT | 200.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 2 | 5 | 87.21% |
LOW240405P00205000 | 2024-03-18 12:51PM EDT | 205.00 | 0.09 | 0.00 | 0.66 | 0.00 | - | 2 | 155 | 79.00% |
LOW240405P00210000 | 2024-03-27 1:41PM EDT | 210.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 8 | 68.65% |
LOW240405P00215000 | 2024-03-27 1:41PM EDT | 215.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 5 | 11 | 56.54% |
LOW240405P00220000 | 2024-03-22 12:38PM EDT | 220.00 | 0.13 | 0.00 | 0.93 | 0.00 | - | 1 | 24 | 60.84% |
LOW240405P00222500 | 2024-03-28 1:47PM EDT | 222.50 | 0.06 | 0.01 | 0.51 | -0.02 | -25.00% | 14 | 6 | 50.93% |
LOW240405P00225000 | 2024-03-28 11:12AM EDT | 225.00 | 0.07 | 0.01 | 0.51 | -0.03 | -30.00% | 5 | 32 | 54.30% |
LOW240405P00227500 | 2024-03-28 11:12AM EDT | 227.50 | 0.08 | 0.01 | 0.13 | 0.00 | - | 3 | 178 | 38.87% |
LOW240405P00230000 | 2024-03-28 2:20PM EDT | 230.00 | 0.09 | 0.00 | 0.16 | -0.01 | -10.00% | 3 | 196 | 37.01% |
LOW240405P00232500 | 2024-03-21 12:37PM EDT | 232.50 | 0.12 | 0.02 | 1.18 | 0.00 | - | 9 | 9 | 53.37% |
LOW240405P00235000 | 2024-03-28 2:20PM EDT | 235.00 | 0.11 | 0.05 | 0.18 | -0.03 | -21.43% | 6 | 136 | 31.06% |
LOW240405P00237500 | 2024-03-27 10:38AM EDT | 237.50 | 0.19 | 0.03 | 0.50 | 0.00 | - | 1 | 56 | 34.67% |
LOW240405P00240000 | 2024-03-28 11:26AM EDT | 240.00 | 0.14 | 0.04 | 0.34 | -0.11 | -44.00% | 10 | 143 | 27.88% |
LOW240405P00242500 | 2024-03-28 3:42PM EDT | 242.50 | 0.12 | 0.06 | 1.38 | -0.28 | -70.00% | 17 | 113 | 37.09% |
LOW240405P00245000 | 2024-03-28 3:18PM EDT | 245.00 | 0.20 | 0.17 | 0.26 | -0.35 | -63.64% | 2,447 | 58 | 18.90% |
LOW240405P00247500 | 2024-03-28 3:49PM EDT | 247.50 | 0.38 | 0.34 | 0.46 | -0.62 | -62.00% | 51 | 103 | 17.80% |
LOW240405P00250000 | 2024-03-28 3:59PM EDT | 250.00 | 0.63 | 0.67 | 0.85 | -0.72 | -53.33% | 87 | 196 | 17.09% |
LOW240405P00252500 | 2024-03-28 3:59PM EDT | 252.50 | 1.38 | 1.31 | 1.49 | -1.31 | -48.70% | 49 | 159 | 16.32% |
LOW240405P00255000 | 2024-03-28 3:40PM EDT | 255.00 | 2.25 | 2.26 | 2.54 | -2.15 | -48.86% | 75 | 176 | 15.97% |
LOW240405P00257500 | 2024-03-28 3:59PM EDT | 257.50 | 3.55 | 3.70 | 4.10 | -1.70 | -32.38% | 9 | 20 | 16.35% |
LOW240405P00260000 | 2024-03-28 12:22PM EDT | 260.00 | 6.26 | 4.35 | 6.05 | -1.84 | -22.72% | 1 | 50 | 17.19% |
LOW240405P00262500 | 2024-03-25 9:53AM EDT | 262.50 | 5.30 | 6.50 | 8.85 | 0.00 | - | 13 | 2 | 24.59% |
LOW240405P00265000 | 2024-03-22 10:40AM EDT | 265.00 | 6.60 | 8.85 | 11.90 | 0.00 | - | 2 | 7 | 34.16% |
LOW240405P00270000 | 2024-03-22 10:09AM EDT | 270.00 | 9.75 | 13.00 | 17.50 | 0.00 | - | 4 | 1 | 48.60% |