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 |
---|---|---|---|---|---|---|---|---|---|---|
O240517C00025000 | 2024-03-18 11:06AM EDT | 25.00 | 27.16 | 27.30 | 30.30 | 0.00 | - | 1 | 0 | 175.44% |
O240517C00030000 | 2023-11-03 1:35PM EDT | 30.00 | 21.20 | 22.50 | 25.40 | 0.00 | - | 5 | 0 | 66.41% |
O240517C00035000 | 2023-10-31 9:32AM EDT | 35.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
O240517C00037500 | 2023-11-03 1:45PM EDT | 37.50 | 13.81 | 15.30 | 17.70 | 0.00 | - | 5 | 0 | 95.46% |
O240517C00040000 | 2024-03-13 2:45PM EDT | 40.00 | 14.10 | 14.00 | 14.20 | +1.60 | +12.80% | 1 | 2 | 53.71% |
O240517C00042500 | 2024-03-25 9:30AM EDT | 42.50 | 9.83 | 11.40 | 11.70 | 0.00 | - | 1 | 4 | 44.78% |
O240517C00045000 | 2024-03-27 3:22PM EDT | 45.00 | 8.70 | 9.00 | 9.20 | 0.00 | - | 5 | 611 | 36.18% |
O240517C00047500 | 2024-03-28 11:42AM EDT | 47.50 | 6.60 | 6.60 | 6.80 | +0.58 | +9.63% | 2 | 1,853 | 30.32% |
O240517C00050000 | 2024-03-28 1:09PM EDT | 50.00 | 4.43 | 4.30 | 4.50 | +0.53 | +13.59% | 4 | 2,042 | 25.07% |
O240517C00052500 | 2024-03-28 1:17PM EDT | 52.50 | 2.43 | 2.35 | 2.45 | +0.38 | +18.54% | 62 | 5,149 | 20.70% |
O240517C00055000 | 2024-03-28 1:16PM EDT | 55.00 | 1.05 | 1.00 | 1.05 | +0.20 | +23.53% | 195 | 2,492 | 18.85% |
O240517C00057500 | 2024-03-28 1:18PM EDT | 57.50 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 95 | 3,920 | 19.12% |
O240517C00060000 | 2024-03-28 1:05PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 67 | 3,116 | 18.36% |
O240517C00062500 | 2024-03-28 12:45PM EDT | 62.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2,465 | 20.80% |
O240517C00065000 | 2024-03-27 11:16AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 1,276 | 25.20% |
O240517C00067500 | 2024-03-20 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 291 | 29.49% |
O240517C00070000 | 2024-03-26 11:47AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 423 | 33.40% |
O240517C00075000 | 2024-03-13 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 133 | 50.78% |
O240517C00080000 | 2024-01-22 4:39PM EDT | 80.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 82.37% |
O240517C00085000 | 2023-10-31 12:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 53.13% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
O240517P00025000 | 2023-10-03 12:09PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 96.09% |
O240517P00027500 | 2023-10-13 9:45AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 80.47% |
O240517P00030000 | 2024-03-15 1:08PM EDT | 30.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 78.52% |
O240517P00032500 | 2023-12-05 10:53AM EDT | 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 8 | 45 | 71.48% |
O240517P00035000 | 2024-02-14 1:06PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 77.64% |
O240517P00037500 | 2024-03-27 1:16PM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 46.29% |
O240517P00040000 | 2024-03-26 2:46PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 986 | 39.06% |
O240517P00042500 | 2024-03-27 1:15PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 705 | 32.03% |
O240517P00045000 | 2024-03-28 12:09PM EDT | 45.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 9 | 743 | 28.71% |
O240517P00047500 | 2024-03-28 12:40PM EDT | 47.50 | 0.12 | 0.10 | 0.15 | -0.06 | -33.33% | 52 | 1,553 | 23.58% |
O240517P00050000 | 2024-03-28 1:11PM EDT | 50.00 | 0.34 | 0.30 | 0.35 | -0.06 | -15.00% | 88 | 2,173 | 20.70% |
O240517P00052500 | 2024-03-28 1:00PM EDT | 52.50 | 0.82 | 0.80 | 0.85 | -0.22 | -21.15% | 51 | 1,190 | 18.29% |
O240517P00055000 | 2024-03-28 12:36PM EDT | 55.00 | 2.00 | 1.90 | 2.00 | -0.29 | -12.66% | 16 | 1,165 | 17.16% |
O240517P00057500 | 2024-03-28 11:53AM EDT | 57.50 | 3.80 | 3.70 | 3.90 | -0.65 | -14.61% | 24 | 436 | 17.63% |
O240517P00060000 | 2024-03-28 11:13AM EDT | 60.00 | 6.13 | 6.00 | 6.30 | -1.67 | -21.41% | 17 | 219 | 22.22% |
O240517P00062500 | 2024-03-20 11:58AM EDT | 62.50 | 10.40 | 8.40 | 8.70 | 0.00 | - | 1 | 125 | 24.51% |
O240517P00065000 | 2024-01-12 2:26PM EDT | 65.00 | 6.81 | 10.70 | 13.90 | 0.00 | - | 3 | 15 | 55.37% |
O240517P00067500 | 2023-07-13 10:42AM EDT | 67.50 | 7.70 | 9.20 | 9.50 | 0.00 | - | - | 61 | 0.00% |
O240517P00070000 | 2023-09-20 2:00PM EDT | 70.00 | 15.80 | 19.90 | 21.30 | 0.00 | - | - | 0 | 117.31% |
O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 0.00% |