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 |
---|---|---|---|---|---|---|---|---|---|---|
MPC240719C00090000 | 2023-12-28 3:58PM EDT | 90.00 | 59.04 | 69.25 | 73.25 | 0.00 | - | - | 12 | 0.00% |
MPC240719C00105000 | 2023-12-08 4:59PM EDT | 105.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MPC240719C00120000 | 2024-02-20 4:38PM EDT | 120.00 | 46.68 | 79.00 | 82.65 | 0.00 | - | 30 | 31 | 157.81% |
MPC240719C00125000 | 2024-01-22 3:13PM EDT | 125.00 | 33.60 | 42.35 | 46.10 | 0.00 | - | 3 | 5 | 0.00% |
MPC240719C00130000 | 2024-04-19 1:51PM EDT | 130.00 | 67.70 | 51.25 | 54.70 | 0.00 | - | 1 | 30 | 63.27% |
MPC240719C00135000 | 2024-04-05 2:58PM EDT | 135.00 | 86.39 | 46.95 | 49.80 | 0.00 | - | 3 | 19 | 58.53% |
MPC240719C00140000 | 2024-04-29 10:18AM EDT | 140.00 | 62.00 | 41.45 | 45.30 | 0.00 | - | 5 | 102 | 56.08% |
MPC240719C00145000 | 2024-04-30 2:07PM EDT | 145.00 | 43.00 | 36.80 | 39.80 | -16.19 | -27.35% | 9 | 40 | 48.12% |
MPC240719C00150000 | 2024-04-01 1:25PM EDT | 150.00 | 56.20 | 33.05 | 35.25 | 0.00 | - | 4 | 61 | 45.28% |
MPC240719C00155000 | 2024-04-29 10:18AM EDT | 155.00 | 47.60 | 28.60 | 30.50 | 0.00 | - | 1 | 1,066 | 41.22% |
MPC240719C00160000 | 2024-04-30 2:50PM EDT | 160.00 | 28.20 | 24.00 | 26.00 | -12.85 | -31.30% | 1 | 87 | 38.03% |
MPC240719C00165000 | 2024-04-30 3:35PM EDT | 165.00 | 22.44 | 20.10 | 22.00 | -13.21 | -37.05% | 21 | 63 | 36.29% |
MPC240719C00170000 | 2024-04-30 3:35PM EDT | 170.00 | 18.65 | 16.55 | 18.85 | -14.25 | -43.31% | 10 | 380 | 36.65% |
MPC240719C00175000 | 2024-04-30 3:15PM EDT | 175.00 | 15.96 | 13.50 | 16.00 | -12.03 | -42.98% | 10 | 661 | 36.89% |
MPC240719C00180000 | 2024-04-30 3:44PM EDT | 180.00 | 12.00 | 10.20 | 12.25 | -13.65 | -53.22% | 37 | 179 | 33.48% |
MPC240719C00185000 | 2024-04-30 3:47PM EDT | 185.00 | 9.35 | 8.80 | 9.00 | -10.50 | -52.90% | 47 | 1,221 | 30.66% |
MPC240719C00190000 | 2024-04-30 3:47PM EDT | 190.00 | 7.17 | 6.65 | 6.90 | -10.68 | -59.83% | 65 | 276 | 30.16% |
MPC240719C00195000 | 2024-04-30 3:42PM EDT | 195.00 | 5.60 | 4.95 | 5.15 | -9.15 | -62.03% | 113 | 114 | 29.63% |
MPC240719C00200000 | 2024-04-30 3:52PM EDT | 200.00 | 3.70 | 3.60 | 3.80 | -7.85 | -67.97% | 89 | 312 | 29.33% |
MPC240719C00210000 | 2024-04-30 3:13PM EDT | 210.00 | 1.98 | 1.83 | 1.96 | -5.17 | -72.31% | 117 | 323 | 28.89% |
MPC240719C00220000 | 2024-04-30 3:47PM EDT | 220.00 | 0.95 | 0.90 | 0.96 | -3.25 | -77.38% | 81 | 613 | 28.70% |
MPC240719C00230000 | 2024-04-30 3:36PM EDT | 230.00 | 0.47 | 0.40 | 0.49 | -2.18 | -82.26% | 49 | 416 | 29.10% |
MPC240719C00240000 | 2024-04-29 1:57PM EDT | 240.00 | 1.35 | 0.18 | 0.26 | 0.00 | - | 11 | 304 | 29.79% |
MPC240719C00250000 | 2024-04-30 10:07AM EDT | 250.00 | 0.22 | 0.08 | 0.15 | -0.52 | -70.27% | 1 | 205 | 30.76% |
MPC240719C00260000 | 2024-04-30 3:47PM EDT | 260.00 | 0.08 | 0.02 | 0.12 | -0.27 | -77.14% | 2 | 26 | 32.91% |
MPC240719C00270000 | 2024-04-25 3:11PM EDT | 270.00 | 0.30 | 0.00 | 0.54 | 0.00 | - | 1 | 9 | 44.70% |
MPC240719C00280000 | 2024-04-12 3:39PM EDT | 280.00 | 0.67 | 0.00 | 1.28 | 0.00 | - | 1 | 3 | 56.24% |
MPC240719C00290000 | 2024-04-09 1:11PM EDT | 290.00 | 0.41 | 0.00 | 0.97 | 0.00 | - | 3 | 52 | 50.15% |
MPC240719C00300000 | 2024-04-03 3:28PM EDT | 300.00 | 0.43 | 0.00 | 1.27 | 0.00 | - | 13 | 13 | 55.42% |
MPC240719C00310000 | 2024-04-17 3:00PM EDT | 310.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | - | 10 | 58.28% |
MPC240719C00320000 | 2024-04-17 11:52AM EDT | 320.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 60 | 87 | 54.59% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MPC240719P00075000 | 2024-02-05 4:31PM EDT | 75.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 6 | 6 | 110.84% |
MPC240719P00080000 | 2023-12-27 3:40PM EDT | 80.00 | 0.37 | 0.03 | 2.28 | 0.00 | - | - | 1 | 104.59% |
MPC240719P00085000 | 2023-12-27 3:45PM EDT | 85.00 | 0.44 | 0.00 | 2.34 | 0.00 | - | - | 1 | 97.95% |
MPC240719P00090000 | 2023-12-06 1:22PM EDT | 90.00 | 0.80 | 0.02 | 1.38 | 0.00 | - | 3 | 6 | 82.81% |
MPC240719P00095000 | 2024-03-05 10:56AM EDT | 95.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 58.69% |
MPC240719P00100000 | 2024-02-23 12:09PM EDT | 100.00 | 0.28 | 0.01 | 0.26 | 0.00 | - | 2 | 12 | 55.57% |
MPC240719P00105000 | 2024-02-29 10:31AM EDT | 105.00 | 0.34 | 0.04 | 0.27 | 0.00 | - | 6 | 36 | 52.34% |
MPC240719P00110000 | 2024-03-05 12:16PM EDT | 110.00 | 0.34 | 0.00 | 0.27 | 0.00 | - | 1 | 2 | 52.44% |
MPC240719P00115000 | 2024-04-10 1:22PM EDT | 115.00 | 0.11 | 0.03 | 0.87 | 0.00 | - | 1 | 68 | 52.56% |
MPC240719P00120000 | 2024-03-27 11:04AM EDT | 120.00 | 0.20 | 0.03 | 0.41 | 0.00 | - | 1 | 38 | 47.51% |
MPC240719P00125000 | 2024-04-01 3:50PM EDT | 125.00 | 0.21 | 0.13 | 0.20 | 0.00 | - | 4 | 77 | 38.67% |
MPC240719P00130000 | 2024-04-30 3:48PM EDT | 130.00 | 0.25 | 0.21 | 0.28 | -0.85 | -77.27% | 10 | 137 | 37.01% |
MPC240719P00135000 | 2024-04-30 11:53AM EDT | 135.00 | 0.27 | 0.32 | 0.40 | +0.06 | +28.57% | 2 | 10 | 35.60% |
MPC240719P00140000 | 2024-04-19 12:31PM EDT | 140.00 | 0.44 | 0.50 | 0.58 | 0.00 | - | 10 | 64 | 34.33% |
MPC240719P00145000 | 2024-04-29 10:18AM EDT | 145.00 | 0.33 | 0.67 | 0.85 | 0.00 | - | 5 | 68 | 33.25% |
MPC240719P00150000 | 2024-04-29 10:17AM EDT | 150.00 | 0.47 | 1.15 | 1.23 | 0.00 | - | 5 | 182 | 32.23% |
MPC240719P00155000 | 2024-04-30 3:48PM EDT | 155.00 | 1.59 | 1.68 | 1.77 | +0.71 | +80.68% | 43 | 177 | 31.31% |
MPC240719P00160000 | 2024-04-30 2:29PM EDT | 160.00 | 1.86 | 2.40 | 2.52 | +0.74 | +66.07% | 6 | 204 | 30.50% |
MPC240719P00165000 | 2024-04-30 3:26PM EDT | 165.00 | 3.01 | 3.35 | 3.50 | +1.43 | +90.51% | 10 | 114 | 29.64% |
MPC240719P00170000 | 2024-04-30 3:15PM EDT | 170.00 | 4.05 | 4.65 | 4.95 | +2.39 | +143.98% | 9 | 271 | 29.40% |
MPC240719P00175000 | 2024-04-30 2:46PM EDT | 175.00 | 5.00 | 6.30 | 6.50 | +2.51 | +100.80% | 12 | 150 | 28.32% |
MPC240719P00180000 | 2024-04-30 3:05PM EDT | 180.00 | 7.05 | 8.30 | 8.55 | +3.55 | +101.43% | 23 | 148 | 27.64% |
MPC240719P00185000 | 2024-04-30 3:36PM EDT | 185.00 | 10.15 | 10.80 | 11.10 | +4.55 | +81.25% | 24 | 233 | 27.22% |
MPC240719P00190000 | 2024-04-30 3:09PM EDT | 190.00 | 12.25 | 12.80 | 14.20 | +5.20 | +73.76% | 28 | 119 | 27.20% |
MPC240719P00195000 | 2024-04-30 10:19AM EDT | 195.00 | 11.75 | 16.35 | 18.55 | +3.70 | +45.96% | 14 | 92 | 30.03% |
MPC240719P00200000 | 2024-04-29 12:44PM EDT | 200.00 | 9.80 | 20.10 | 21.60 | 0.00 | - | 19 | 109 | 27.61% |
MPC240719P00210000 | 2024-04-25 10:09AM EDT | 210.00 | 17.65 | 29.00 | 30.90 | 0.00 | - | 4 | 235 | 31.91% |
MPC240719P00220000 | 2024-04-30 11:02AM EDT | 220.00 | 32.91 | 37.05 | 39.90 | +10.30 | +45.56% | 10 | 309 | 32.92% |
MPC240719P00230000 | 2024-04-08 2:38PM EDT | 230.00 | 18.90 | 46.90 | 49.60 | 0.00 | - | 5 | 8 | 36.18% |