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 |
---|---|---|---|---|---|---|---|---|---|---|
MKL240419C00680000 | 2023-11-13 1:24PM EDT | 680.00 | 693.00 | 712.00 | 731.90 | 0.00 | - | 1 | 0 | 0.00% |
MKL240419C00740000 | 2023-08-30 2:12PM EDT | 740.00 | 776.00 | 752.00 | 771.00 | 0.00 | - | 1 | 0 | 0.00% |
MKL240419C01000000 | 2023-12-07 11:49AM EDT | 1,000.00 | 409.20 | 436.00 | 454.00 | 0.00 | - | 1 | 1 | 0.00% |
MKL240419C01130000 | 2023-10-31 12:19PM EDT | 1,130.00 | 383.00 | 327.50 | 346.00 | 0.00 | - | 1 | 0 | 0.00% |
MKL240419C01280000 | 2024-02-01 11:04AM EDT | 1,280.00 | 108.00 | 218.00 | 237.90 | 0.00 | - | - | 1 | 0.00% |
MKL240419C01290000 | 2023-11-22 11:43AM EDT | 1,290.00 | 186.00 | 136.00 | 152.00 | 0.00 | - | 1 | 1 | 0.00% |
MKL240419C01300000 | 2023-12-05 11:28AM EDT | 1,300.00 | 143.75 | 168.00 | 182.40 | 0.00 | - | 1 | 1 | 0.00% |
MKL240419C01310000 | 2024-02-01 4:03PM EDT | 1,310.00 | 109.30 | 191.00 | 207.00 | 0.00 | - | - | 1 | 0.00% |
MKL240419C01320000 | 2023-11-09 10:50AM EDT | 1,320.00 | 94.10 | 100.50 | 116.50 | 0.00 | - | - | 1 | 0.00% |
MKL240419C01330000 | 2024-02-01 11:26AM EDT | 1,330.00 | 70.00 | 172.00 | 188.00 | 0.00 | - | - | 3 | 0.00% |
MKL240419C01340000 | 2024-02-01 11:26AM EDT | 1,340.00 | 62.90 | 162.00 | 178.00 | 0.00 | - | - | 2 | 0.00% |
MKL240419C01350000 | 2024-01-10 10:31AM EDT | 1,350.00 | 107.80 | 83.60 | 93.60 | 0.00 | - | 1 | 2 | 0.00% |
MKL240419C01360000 | 2024-02-05 10:55AM EDT | 1,360.00 | 100.00 | 144.90 | 161.00 | 0.00 | - | 1 | 0 | 0.00% |
MKL240419C01370000 | 2024-01-17 2:09PM EDT | 1,370.00 | 97.85 | 112.00 | 126.00 | 0.00 | - | 1 | 1 | 0.00% |
MKL240419C01380000 | 2024-02-12 11:48AM EDT | 1,380.00 | 89.20 | 127.20 | 140.00 | 0.00 | - | - | 1 | 0.00% |
MKL240419C01390000 | 2024-02-14 12:00PM EDT | 1,390.00 | 98.40 | 125.50 | 138.00 | 0.00 | - | 2 | 3 | 31.21% |
MKL240419C01400000 | 2024-02-15 10:34AM EDT | 1,400.00 | 104.70 | 128.00 | 143.00 | 0.00 | - | 1 | 1 | 45.46% |
MKL240419C01420000 | 2024-03-27 11:42AM EDT | 1,420.00 | 104.00 | 101.00 | 115.00 | 0.00 | - | 1 | 2 | 33.47% |
MKL240419C01430000 | 2024-03-14 9:46AM EDT | 1,430.00 | 95.08 | 93.50 | 102.90 | 0.00 | - | 1 | 1 | 29.30% |
MKL240419C01440000 | 2024-03-06 10:40AM EDT | 1,440.00 | 72.00 | 85.00 | 93.00 | 0.00 | - | 1 | 5 | 27.33% |
MKL240419C01450000 | 2024-02-01 11:56AM EDT | 1,450.00 | 14.35 | 69.20 | 79.00 | 0.00 | - | 2 | 2 | 21.30% |
MKL240419C01460000 | 2024-02-29 10:34AM EDT | 1,460.00 | 62.00 | 66.00 | 75.00 | 0.00 | - | 1 | 3 | 24.84% |
MKL240419C01470000 | 2024-03-06 11:16AM EDT | 1,470.00 | 67.00 | 57.00 | 67.00 | 0.00 | - | 1 | 3 | 24.22% |
MKL240419C01480000 | 2024-02-29 10:43AM EDT | 1,480.00 | 44.33 | 49.00 | 58.00 | 0.00 | - | 1 | 6 | 22.60% |
MKL240419C01490000 | 2024-03-18 10:45AM EDT | 1,490.00 | 53.50 | 41.00 | 48.00 | 0.00 | - | 1 | 11 | 20.10% |
MKL240419C01500000 | 2024-03-27 11:50AM EDT | 1,500.00 | 37.94 | 33.00 | 42.00 | 0.00 | - | 1 | 4 | 20.30% |
MKL240419C01520000 | 2024-03-25 9:40AM EDT | 1,520.00 | 32.10 | 20.00 | 28.00 | 0.00 | - | 1 | 5 | 18.30% |
MKL240419C01530000 | 2024-03-27 11:13AM EDT | 1,530.00 | 16.00 | 15.00 | 23.00 | 0.00 | - | 13 | 27 | 18.10% |
MKL240419C01540000 | 2024-03-13 10:52AM EDT | 1,540.00 | 20.53 | 10.00 | 18.00 | 0.00 | - | 8 | 10 | 17.49% |
MKL240419C01550000 | 2024-03-13 10:52AM EDT | 1,550.00 | 16.41 | 6.00 | 15.00 | 0.00 | - | 6 | 12 | 17.87% |
MKL240419C01560000 | 2024-03-13 10:52AM EDT | 1,560.00 | 13.49 | 3.00 | 12.00 | 0.00 | - | 7 | 16 | 17.89% |
MKL240419C01570000 | 2024-03-15 9:46AM EDT | 1,570.00 | 7.00 | 0.10 | 10.00 | 0.00 | - | 2 | 13 | 18.35% |
MKL240419C01580000 | 2024-01-16 3:20PM EDT | 1,580.00 | 6.00 | 6.20 | 16.20 | 0.00 | - | 1 | 5 | 25.42% |
MKL240419C01590000 | 2024-02-02 12:55PM EDT | 1,590.00 | 2.20 | 5.10 | 14.00 | 0.00 | - | 26 | 2 | 25.65% |
MKL240419C01600000 | 2024-03-28 11:38AM EDT | 1,600.00 | 3.49 | 0.05 | 7.30 | -1.51 | -30.20% | 1 | 8 | 21.30% |
MKL240419C01610000 | 2024-02-08 11:37AM EDT | 1,610.00 | 3.90 | 0.10 | 10.00 | 0.00 | - | - | 1 | 25.71% |
MKL240419C01620000 | 2024-02-08 11:42AM EDT | 1,620.00 | 2.50 | 0.10 | 10.00 | 0.00 | - | 4 | 5 | 27.42% |
MKL240419C01630000 | 2024-03-15 3:58PM EDT | 1,630.00 | 3.00 | 0.45 | 2.95 | 0.00 | - | 1 | 6 | 20.23% |
MKL240419C01680000 | 2024-03-06 11:07AM EDT | 1,680.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 29.90% |
MKL240419C01710000 | 2023-12-04 10:30AM EDT | 1,710.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
MKL240419C01760000 | 2023-09-07 2:33PM EDT | 1,760.00 | 8.90 | 5.00 | 15.00 | 0.00 | - | - | 30 | 54.10% |
MKL240419C01780000 | 2023-09-20 9:30AM EDT | 1,780.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
MKL240419C01820000 | 2023-09-20 11:12AM EDT | 1,820.00 | 9.80 | 2.70 | 12.70 | 0.00 | - | - | 98 | 51.96% |
MKL240419C01980000 | 2024-01-24 2:57PM EDT | 1,980.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 1 | 3 | 53.91% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MKL240419P00680000 | 2023-11-03 11:11AM EDT | 680.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 155.40% |
MKL240419P00700000 | 2024-02-16 1:18PM EDT | 700.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 150.27% |
MKL240419P00740000 | 2023-11-02 2:09PM EDT | 740.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 140.43% |
MKL240419P00760000 | 2023-10-24 1:29PM EDT | 760.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 135.72% |
MKL240419P01000000 | 2023-09-07 10:46AM EDT | 1,000.00 | 4.60 | 1.20 | 11.20 | 0.00 | - | - | 1 | 102.83% |
MKL240419P01040000 | 2023-10-04 9:30AM EDT | 1,040.00 | 9.80 | 3.00 | 13.00 | 0.00 | - | 2 | 4 | 99.92% |
MKL240419P01050000 | 2023-10-04 9:30AM EDT | 1,050.00 | 10.00 | 3.70 | 13.70 | 0.00 | - | - | 1 | 99.68% |
MKL240419P01080000 | 2023-12-05 10:33AM EDT | 1,080.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.74% |
MKL240419P01100000 | 2023-12-05 10:33AM EDT | 1,100.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.37% |
MKL240419P01150000 | 2024-02-08 2:17PM EDT | 1,150.00 | 1.00 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 70.30% |
MKL240419P01170000 | 2024-02-14 10:44AM EDT | 1,170.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.93% |
MKL240419P01200000 | 2024-01-03 10:30AM EDT | 1,200.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
MKL240419P01210000 | 2024-03-01 12:32PM EDT | 1,210.00 | 2.23 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 51.60% |
MKL240419P01220000 | 2024-03-01 12:32PM EDT | 1,220.00 | 2.58 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 50.04% |
MKL240419P01250000 | 2024-03-11 2:48PM EDT | 1,250.00 | 4.08 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 52.23% |
MKL240419P01260000 | 2024-02-05 12:51PM EDT | 1,260.00 | 4.60 | 0.05 | 10.00 | 0.00 | - | - | 1 | 51.05% |
MKL240419P01270000 | 2024-02-09 3:41PM EDT | 1,270.00 | 7.50 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 48.83% |
MKL240419P01280000 | 2023-11-21 4:46PM EDT | 1,280.00 | 14.10 | 10.00 | 20.00 | 0.00 | - | 1 | 0 | 63.98% |
MKL240419P01290000 | 2024-02-07 11:30AM EDT | 1,290.00 | 9.88 | 0.10 | 10.00 | 0.00 | - | 4 | 0 | 54.81% |
MKL240419P01300000 | 2024-03-25 10:22AM EDT | 1,300.00 | 1.10 | 0.05 | 10.00 | 0.00 | - | 1 | 5 | 52.91% |
MKL240419P01310000 | 2024-03-01 10:39AM EDT | 1,310.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 79 | 40 | 42.09% |
MKL240419P01320000 | 2024-02-28 11:03AM EDT | 1,320.00 | 4.30 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 49.10% |
MKL240419P01350000 | 2024-03-01 11:12AM EDT | 1,350.00 | 6.00 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 43.38% |
MKL240419P01370000 | 2024-02-09 10:30AM EDT | 1,370.00 | 16.60 | 2.10 | 12.00 | 0.00 | - | 1 | 2 | 42.01% |
MKL240419P01380000 | 2024-02-27 12:09PM EDT | 1,380.00 | 12.50 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 37.63% |
MKL240419P01390000 | 2024-02-29 10:30AM EDT | 1,390.00 | 8.57 | 0.05 | 9.70 | 0.00 | - | 1 | 3 | 35.34% |
MKL240419P01400000 | 2024-03-06 12:47PM EDT | 1,400.00 | 9.99 | 2.00 | 10.00 | 0.00 | - | 1 | 13 | 33.77% |
MKL240419P01410000 | 2024-03-26 1:55PM EDT | 1,410.00 | 5.10 | 0.05 | 10.00 | 0.00 | - | 15 | 51 | 31.81% |
MKL240419P01420000 | 2024-01-22 11:30AM EDT | 1,420.00 | 27.00 | 19.00 | 25.00 | 0.00 | - | 1 | 0 | 43.91% |
MKL240419P01430000 | 2024-02-01 10:43AM EDT | 1,430.00 | 80.90 | 12.00 | 20.00 | 0.00 | - | - | 1 | 37.26% |
MKL240419P01440000 | 2024-03-06 12:47PM EDT | 1,440.00 | 15.52 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 25.84% |
MKL240419P01450000 | 2024-03-18 1:23PM EDT | 1,450.00 | 8.50 | 0.10 | 10.00 | 0.00 | - | 1 | 3 | 23.80% |
MKL240419P01460000 | 2024-02-01 4:32PM EDT | 1,460.00 | 80.40 | 19.00 | 27.00 | 0.00 | - | 1 | 3 | 35.68% |
MKL240419P01470000 | 2024-03-20 12:00PM EDT | 1,470.00 | 11.07 | 2.00 | 11.00 | 0.00 | - | 1 | 1 | 20.46% |
MKL240419P01480000 | 2024-03-26 10:47AM EDT | 1,480.00 | 13.30 | 4.10 | 13.00 | 0.00 | - | 1 | 3 | 19.85% |
MKL240419P01490000 | 2024-03-26 12:54PM EDT | 1,490.00 | 20.71 | 5.10 | 15.00 | 0.00 | - | 1 | 2 | 18.97% |
MKL240419P01500000 | 2024-03-22 11:59AM EDT | 1,500.00 | 14.60 | 8.00 | 17.00 | 0.00 | - | 1 | 5 | 17.82% |
MKL240419P01520000 | 2023-10-20 9:48AM EDT | 1,520.00 | 96.40 | 110.70 | 126.50 | 0.00 | - | 2 | 0 | 80.25% |
MKL240419P01530000 | 2023-10-20 9:48AM EDT | 1,530.00 | 101.60 | 118.90 | 134.90 | 0.00 | - | 2 | 0 | 82.18% |
MKL240419P01550000 | 2024-03-26 3:40PM EDT | 1,550.00 | 59.00 | 32.00 | 40.00 | 0.00 | - | 1 | 3 | 15.28% |
MKL240419P01560000 | 2024-03-04 11:04AM EDT | 1,560.00 | 75.00 | 41.00 | 47.00 | 0.00 | - | 3 | 3 | 15.07% |
MKL240419P01580000 | 2023-09-25 9:38AM EDT | 1,580.00 | 102.60 | 130.00 | 144.10 | 0.00 | - | 2 | 2 | 69.37% |
MKL240419P01590000 | 2023-09-25 9:38AM EDT | 1,590.00 | 108.00 | 136.00 | 152.00 | 0.00 | - | 2 | 0 | 69.83% |
MKL240419P01640000 | 2023-11-02 10:25AM EDT | 1,640.00 | 278.20 | 206.00 | 225.00 | 0.00 | - | 1 | 0 | 96.38% |
MKL240419P01760000 | 2023-09-21 2:40PM EDT | 1,760.00 | 233.00 | 298.80 | 317.50 | 0.00 | - | - | 0 | 101.04% |