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 |
---|---|---|---|---|---|---|---|---|---|---|
MS240405C00080000 | 2024-03-25 11:28AM EDT | 80.00 | 11.87 | 13.40 | 15.20 | 0.00 | - | 2 | 5 | 63.67% |
MS240405C00081000 | 2024-03-14 11:09AM EDT | 81.00 | 8.25 | 12.25 | 14.10 | 0.00 | - | 10 | 10 | 96.63% |
MS240405C00082000 | 2024-03-12 9:40AM EDT | 82.00 | 5.60 | 11.40 | 13.20 | 0.00 | - | 35 | 26 | 55.66% |
MS240405C00083000 | 2024-03-14 11:52AM EDT | 83.00 | 6.53 | 10.35 | 12.20 | 0.00 | - | 7 | 21 | 88.67% |
MS240405C00084000 | 2024-03-27 11:55AM EDT | 84.00 | 8.93 | 9.35 | 11.20 | 0.00 | - | 2 | 24 | 83.01% |
MS240405C00085000 | 2024-03-21 2:07PM EDT | 85.00 | 8.57 | 8.30 | 10.10 | 0.00 | - | 3 | 161 | 74.51% |
MS240405C00086000 | 2024-03-27 3:50PM EDT | 86.00 | 7.50 | 7.40 | 8.90 | 0.00 | - | 10 | 1,443 | 63.09% |
MS240405C00087000 | 2024-03-28 10:37AM EDT | 87.00 | 7.02 | 6.40 | 8.20 | +0.77 | +12.32% | 2 | 217 | 65.87% |
MS240405C00088000 | 2024-03-28 3:59PM EDT | 88.00 | 6.35 | 5.50 | 7.20 | +1.25 | +24.51% | 203 | 270 | 60.01% |
MS240405C00089000 | 2024-03-28 12:44PM EDT | 89.00 | 5.20 | 4.35 | 6.20 | +1.10 | +26.83% | 23 | 583 | 54.10% |
MS240405C00090000 | 2024-03-28 3:17PM EDT | 90.00 | 4.50 | 3.55 | 5.20 | +0.85 | +23.29% | 54 | 408 | 48.00% |
MS240405C00091000 | 2024-03-28 2:55PM EDT | 91.00 | 3.78 | 3.20 | 3.50 | +1.10 | +41.04% | 24 | 466 | 25.29% |
MS240405C00092000 | 2024-03-28 3:57PM EDT | 92.00 | 2.64 | 2.43 | 2.73 | +0.60 | +29.41% | 380 | 1,746 | 25.29% |
MS240405C00093000 | 2024-03-28 3:47PM EDT | 93.00 | 1.95 | 1.73 | 1.82 | +0.51 | +35.42% | 563 | 1,359 | 20.75% |
MS240405C00094000 | 2024-03-28 3:59PM EDT | 94.00 | 1.18 | 1.14 | 1.16 | +0.27 | +29.67% | 630 | 530 | 19.39% |
MS240405C00095000 | 2024-03-28 3:57PM EDT | 95.00 | 0.75 | 0.68 | 0.70 | +0.18 | +31.58% | 1,021 | 768 | 19.12% |
MS240405C00096000 | 2024-03-28 3:59PM EDT | 96.00 | 0.41 | 0.37 | 0.39 | +0.10 | +32.26% | 362 | 141 | 18.99% |
MS240405C00097000 | 2024-03-28 3:55PM EDT | 97.00 | 0.21 | 0.18 | 0.21 | +0.04 | +23.53% | 84 | 71 | 19.29% |
MS240405C00098000 | 2024-03-28 3:42PM EDT | 98.00 | 0.14 | 0.09 | 0.11 | +0.07 | +100.00% | 51 | 19 | 19.73% |
MS240405C00099000 | 2024-03-28 3:45PM EDT | 99.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 109 | 202 | 20.51% |
MS240405C00100000 | 2024-03-28 3:29PM EDT | 100.00 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 24 | 96 | 22.07% |
MS240405C00101000 | 2024-03-26 1:29PM EDT | 101.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 508 | 500 | 23.83% |
MS240405C00102000 | 2024-03-25 2:59PM EDT | 102.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 39.26% |
MS240405C00103000 | 2024-03-25 10:34AM EDT | 103.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 35.35% |
MS240405C00105000 | 2024-03-22 9:38AM EDT | 105.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 63 | 40.43% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MS240405P00065000 | 2024-03-06 3:19PM EDT | 65.00 | 0.07 | 0.00 | 1.48 | 0.00 | - | 20 | 20 | 177.93% |
MS240405P00070000 | 2024-03-13 11:45AM EDT | 70.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 15 | 45 | 87.50% |
MS240405P00073000 | 2024-03-08 10:47AM EDT | 73.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 76.56% |
MS240405P00074000 | 2024-03-21 2:21PM EDT | 74.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 1 | 72.66% |
MS240405P00075000 | 2024-03-13 10:04AM EDT | 75.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 25 | 69.14% |
MS240405P00076000 | 2024-03-21 12:40PM EDT | 76.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 729 | 65.63% |
MS240405P00077000 | 2024-03-26 10:25AM EDT | 77.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 95 | 62.11% |
MS240405P00078000 | 2024-03-25 11:53AM EDT | 78.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 60 | 58.59% |
MS240405P00079000 | 2024-03-25 12:24PM EDT | 79.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 55.08% |
MS240405P00080000 | 2024-03-28 2:43PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 15 | 216 | 49.61% |
MS240405P00081000 | 2024-03-27 10:42AM EDT | 81.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 4 | 55 | 52.73% |
MS240405P00082000 | 2024-03-28 3:27PM EDT | 82.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 526 | 40.63% |
MS240405P00083000 | 2024-03-28 10:59AM EDT | 83.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 11 | 680 | 46.48% |
MS240405P00084000 | 2024-03-28 12:30PM EDT | 84.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 6 | 873 | 36.33% |
MS240405P00085000 | 2024-03-28 12:16PM EDT | 85.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 12 | 2,912 | 33.20% |
MS240405P00086000 | 2024-03-28 1:37PM EDT | 86.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 245 | 31.25% |
MS240405P00087000 | 2024-03-28 2:24PM EDT | 87.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1 | 526 | 27.93% |
MS240405P00088000 | 2024-03-28 3:51PM EDT | 88.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 6 | 346 | 24.61% |
MS240405P00089000 | 2024-03-28 1:40PM EDT | 89.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 13 | 416 | 23.44% |
MS240405P00090000 | 2024-03-28 3:12PM EDT | 90.00 | 0.09 | 0.08 | 0.10 | -0.11 | -55.00% | 65 | 376 | 21.39% |
MS240405P00091000 | 2024-03-28 3:50PM EDT | 91.00 | 0.15 | 0.14 | 0.16 | -0.16 | -51.61% | 135 | 417 | 19.68% |
MS240405P00092000 | 2024-03-28 3:29PM EDT | 92.00 | 0.20 | 0.27 | 0.30 | -0.34 | -62.96% | 50 | 550 | 18.99% |
MS240405P00093000 | 2024-03-28 3:46PM EDT | 93.00 | 0.52 | 0.51 | 0.53 | -0.36 | -40.91% | 322 | 675 | 18.19% |
MS240405P00094000 | 2024-03-28 3:33PM EDT | 94.00 | 0.90 | 0.90 | 0.94 | -0.48 | -34.78% | 318 | 183 | 18.31% |
MS240405P00095000 | 2024-03-28 3:54PM EDT | 95.00 | 1.42 | 1.44 | 1.48 | -0.77 | -35.16% | 355 | 43 | 17.97% |
MS240405P00096000 | 2024-03-28 3:28PM EDT | 96.00 | 1.84 | 2.09 | 2.22 | -2.36 | -56.19% | 23 | 24 | 18.80% |
MS240405P00097000 | 2024-03-21 9:35AM EDT | 97.00 | 3.95 | 2.84 | 3.15 | 0.00 | - | - | 0 | 22.12% |
MS240405P00100000 | 2024-03-28 3:57PM EDT | 100.00 | 5.70 | 4.95 | 6.60 | -1.58 | -21.70% | 14 | 6 | 47.95% |
MS240405P00103000 | 2024-03-27 10:27AM EDT | 103.00 | 10.20 | 7.85 | 9.85 | 0.00 | - | 3 | 3 | 67.97% |
MS240405P00105000 | 2024-03-28 9:49AM EDT | 105.00 | 11.23 | 9.85 | 11.70 | -0.99 | -8.10% | 10 | 10 | 72.41% |