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 |
---|---|---|---|---|---|---|---|---|---|---|
O250117C00025000 | 2024-02-21 11:39AM EDT | 25.00 | 27.48 | 25.00 | 29.50 | 0.00 | - | 1 | 0 | 56.69% |
O250117C00027500 | 2023-10-24 9:43AM EDT | 27.50 | 22.01 | 23.70 | 27.70 | 0.00 | - | 2 | 0 | 63.09% |
O250117C00030000 | 2024-03-19 2:31PM EDT | 30.00 | 22.20 | 22.00 | 26.30 | 0.00 | - | 1 | 10 | 69.97% |
O250117C00032500 | 2024-03-20 9:57AM EDT | 32.50 | 19.26 | 20.20 | 21.80 | 0.00 | - | 1 | 11 | 35.74% |
O250117C00035000 | 2024-03-25 10:08AM EDT | 35.00 | 16.38 | 18.90 | 21.30 | 0.00 | - | 1 | 25 | 56.01% |
O250117C00037500 | 2024-03-26 9:56AM EDT | 37.50 | 15.00 | 14.80 | 17.00 | 0.00 | - | 1 | 2 | 30.47% |
O250117C00040000 | 2024-03-27 3:24PM EDT | 40.00 | 13.61 | 14.10 | 14.40 | 0.00 | - | 8 | 224 | 24.76% |
O250117C00042500 | 2024-03-26 1:03PM EDT | 42.50 | 10.50 | 12.00 | 12.10 | 0.00 | - | 1 | 250 | 23.19% |
O250117C00045000 | 2024-03-27 2:17PM EDT | 45.00 | 9.30 | 9.80 | 10.00 | 0.00 | - | 1 | 426 | 22.68% |
O250117C00047500 | 2024-03-28 10:26AM EDT | 47.50 | 8.10 | 7.90 | 8.10 | +1.30 | +19.12% | 1 | 367 | 22.40% |
O250117C00050000 | 2024-03-28 10:28AM EDT | 50.00 | 6.30 | 6.10 | 6.30 | +0.58 | +10.14% | 11 | 1,289 | 21.47% |
O250117C00052500 | 2024-03-28 11:56AM EDT | 52.50 | 4.65 | 4.60 | 4.80 | +0.45 | +10.71% | 16 | 2,198 | 21.06% |
O250117C00055000 | 2024-03-28 1:13PM EDT | 55.00 | 3.39 | 3.30 | 3.50 | +0.29 | +9.35% | 32 | 2,175 | 20.42% |
O250117C00057500 | 2024-03-28 1:12PM EDT | 57.50 | 2.40 | 2.35 | 2.45 | +0.25 | +11.63% | 52 | 1,043 | 19.84% |
O250117C00060000 | 2024-03-28 2:20PM EDT | 60.00 | 1.65 | 1.60 | 1.70 | +0.25 | +17.86% | 36 | 2,109 | 19.65% |
O250117C00062500 | 2024-03-28 12:41PM EDT | 62.50 | 1.08 | 1.05 | 1.10 | +0.15 | +16.13% | 37 | 1,211 | 19.17% |
O250117C00065000 | 2024-03-28 12:28PM EDT | 65.00 | 0.65 | 0.65 | 0.75 | +0.05 | +8.33% | 32 | 1,329 | 19.31% |
O250117C00067500 | 2024-03-28 1:12PM EDT | 67.50 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 1 | 1,128 | 19.41% |
O250117C00070000 | 2024-03-28 9:32AM EDT | 70.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 3 | 1,167 | 19.78% |
O250117C00072500 | 2024-03-26 3:31PM EDT | 72.50 | 0.16 | 0.10 | 0.30 | 0.00 | - | 15 | 369 | 21.00% |
O250117C00075000 | 2024-03-28 12:56PM EDT | 75.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 2 | 400 | 21.02% |
O250117C00077500 | 2024-03-05 11:55AM EDT | 77.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 111 | 21.49% |
O250117C00080000 | 2024-03-18 9:59AM EDT | 80.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 210 | 24.17% |
O250117C00085000 | 2024-01-17 12:31PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
O250117C00090000 | 2024-03-12 11:44AM EDT | 90.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 40 | 38.60% |
O250117C00095000 | 2024-01-10 10:35AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
O250117C00100000 | 2024-03-28 1:06PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 9 | 716 | 28.52% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
O250117P00025000 | 2024-03-27 10:34AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 49 | 41.60% |
O250117P00027500 | 2024-02-06 11:37AM EDT | 27.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 44 | 46.24% |
O250117P00030000 | 2024-03-26 2:50PM EDT | 30.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 172 | 34.86% |
O250117P00032500 | 2024-03-11 12:25PM EDT | 32.50 | 0.28 | 0.15 | 0.20 | 0.00 | - | 20 | 83 | 32.32% |
O250117P00035000 | 2024-03-26 2:19PM EDT | 35.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 7 | 5,125 | 30.71% |
O250117P00037500 | 2024-03-26 3:11PM EDT | 37.50 | 0.47 | 0.35 | 0.40 | 0.00 | - | 5 | 211 | 28.44% |
O250117P00040000 | 2024-03-26 3:26PM EDT | 40.00 | 0.69 | 0.50 | 0.55 | 0.00 | - | 6 | 729 | 26.47% |
O250117P00042500 | 2024-03-27 1:08PM EDT | 42.50 | 0.89 | 0.75 | 0.95 | 0.00 | - | 156 | 1,180 | 26.54% |
O250117P00045000 | 2024-03-28 12:37PM EDT | 45.00 | 1.11 | 1.15 | 1.20 | -0.10 | -8.26% | 2 | 830 | 24.12% |
O250117P00047500 | 2024-03-27 3:51PM EDT | 47.50 | 1.74 | 1.60 | 1.70 | 0.00 | - | 6 | 783 | 22.90% |
O250117P00050000 | 2024-03-28 1:34PM EDT | 50.00 | 2.32 | 2.30 | 2.40 | -0.18 | -7.20% | 5 | 1,438 | 21.91% |
O250117P00052500 | 2024-03-28 9:56AM EDT | 52.50 | 3.20 | 3.10 | 3.30 | -0.38 | -10.61% | 7 | 870 | 20.91% |
O250117P00055000 | 2024-03-28 9:30AM EDT | 55.00 | 4.40 | 4.30 | 4.50 | -0.12 | -2.65% | 3 | 936 | 20.29% |
O250117P00057500 | 2024-03-26 3:16PM EDT | 57.50 | 5.76 | 5.70 | 5.90 | -0.92 | -13.77% | 2 | 854 | 19.43% |
O250117P00060000 | 2024-03-27 2:00PM EDT | 60.00 | 7.94 | 7.40 | 7.60 | 0.00 | - | 25 | 854 | 18.91% |
O250117P00062500 | 2024-03-25 9:30AM EDT | 62.50 | 11.03 | 9.20 | 9.50 | 0.00 | - | 2 | 687 | 18.29% |
O250117P00065000 | 2024-03-27 2:08PM EDT | 65.00 | 12.00 | 11.30 | 11.60 | 0.00 | - | 1 | 828 | 17.79% |
O250117P00067500 | 2024-01-03 11:17AM EDT | 67.50 | 10.90 | 13.50 | 14.50 | 0.00 | - | 85 | 257 | 23.71% |
O250117P00070000 | 2024-03-22 9:47AM EDT | 70.00 | 17.70 | 16.00 | 17.10 | 0.00 | - | 3 | 12 | 26.93% |
O250117P00072500 | 2023-10-02 12:07PM EDT | 72.50 | 23.39 | 24.60 | 25.00 | 0.00 | - | 3 | 1 | 60.94% |
O250117P00075000 | 2023-08-24 1:34PM EDT | 75.00 | 18.66 | 23.30 | 23.70 | 0.00 | - | 3 | 0 | 42.97% |
O250117P00080000 | 2023-11-02 12:55PM EDT | 80.00 | 30.24 | 23.40 | 28.00 | 0.00 | - | 4 | 0 | 42.60% |
O250117P00085000 | 2024-03-27 9:36AM EDT | 85.00 | 32.30 | 28.90 | 33.50 | 0.00 | - | 1 | 1 | 50.12% |
O250117P00090000 | 2024-02-23 2:17PM EDT | 90.00 | 36.32 | 35.50 | 39.90 | 0.00 | - | 2 | 0 | 63.07% |
O250117P00100000 | 2024-02-06 11:41AM EDT | 100.00 | 46.60 | 45.50 | 50.00 | 0.00 | - | 10 | 0 | 54.20% |