Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
RTX240405C00095000 | 2024-03-28 2:48PM EDT | 2024-04-05 | 3.07 | 2.63 | 3.00 | +0.70 | +29.54% | 21 | 542 | 24.32% |
RTX240412C00095000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 3.15 | 2.94 | 3.25 | +0.15 | +5.00% | 18 | 252 | 21.73% |
RTX240419C00095000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 3.45 | 3.30 | 3.45 | +0.20 | +6.15% | 161 | 9,226 | 20.44% |
RTX240426C00095000 | 2024-03-28 3:08PM EDT | 2024-04-26 | 4.20 | 3.90 | 4.40 | +0.22 | +5.53% | 5 | 134 | 27.39% |
RTX240503C00095000 | 2024-03-28 1:40PM EDT | 2024-05-03 | 4.48 | 2.89 | 4.90 | +0.38 | +9.27% | 2 | 5 | 28.94% |
RTX240517C00095000 | 2024-03-28 3:38PM EDT | 2024-05-17 | 4.90 | 4.60 | 4.85 | +0.40 | +8.89% | 235 | 8,975 | 24.20% |
RTX240621C00095000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 5.55 | 5.20 | 5.45 | +0.30 | +5.71% | 43 | 4,614 | 21.91% |
RTX240816C00095000 | 2024-03-28 3:54PM EDT | 2024-08-16 | 7.00 | 6.40 | 7.05 | +0.30 | +4.48% | 36 | 3,986 | 23.88% |
RTX240920C00095000 | 2024-03-28 3:18PM EDT | 2024-09-20 | 7.58 | 6.90 | 7.60 | +0.39 | +5.42% | 268 | 1,329 | 23.47% |
RTX241115C00095000 | 2024-03-28 3:53PM EDT | 2024-11-15 | 8.90 | 7.75 | 9.00 | +0.35 | +4.09% | 5 | 70 | 25.08% |
RTX250117C00095000 | 2024-03-28 3:41PM EDT | 2025-01-17 | 10.00 | 9.65 | 10.10 | +0.70 | +7.53% | 208 | 2,531 | 25.46% |
RTX250620C00095000 | 2024-03-28 3:00PM EDT | 2025-06-20 | 12.20 | 11.95 | 12.75 | +1.73 | +16.52% | 2 | 365 | 26.95% |
RTX260116C00095000 | 2024-03-27 11:11AM EDT | 2026-01-16 | 14.10 | 13.50 | 14.85 | 0.00 | - | 42 | 311 | 26.38% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
RTX240405P00095000 | 2024-03-28 3:19PM EDT | 2024-04-05 | 0.10 | 0.10 | 0.14 | -0.09 | -47.37% | 28 | 477 | 15.53% |
RTX240412P00095000 | 2024-03-28 2:20PM EDT | 2024-04-12 | 0.27 | 0.26 | 0.31 | -0.13 | -32.50% | 552 | 167 | 14.94% |
RTX240419P00095000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 0.42 | 0.42 | 0.48 | -0.17 | -28.81% | 351 | 1,332 | 14.80% |
RTX240426P00095000 | 2024-03-28 2:03PM EDT | 2024-04-26 | 1.09 | 1.09 | 1.38 | -0.31 | -22.14% | 31 | 31 | 22.53% |
RTX240503P00095000 | 2024-03-27 11:40AM EDT | 2024-05-03 | 1.33 | 1.06 | 1.34 | -0.22 | -14.19% | 2 | 3 | 19.87% |
RTX240517P00095000 | 2024-03-28 2:13PM EDT | 2024-05-17 | 1.61 | 1.67 | 1.79 | -0.19 | -10.56% | 213 | 2,493 | 20.26% |
RTX240621P00095000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 2.22 | 2.14 | 2.46 | -0.25 | -10.12% | 762 | 1,073 | 19.35% |
RTX240816P00095000 | 2024-03-28 11:12AM EDT | 2024-08-16 | 3.15 | 3.10 | 3.35 | -0.22 | -6.53% | 142 | 701 | 18.89% |
RTX240920P00095000 | 2024-03-28 11:11AM EDT | 2024-09-20 | 3.60 | 3.20 | 4.70 | -0.20 | -5.26% | 173 | 1,265 | 22.07% |
RTX241115P00095000 | 2024-03-27 12:01PM EDT | 2024-11-15 | 4.75 | 4.45 | 5.60 | 0.00 | - | 12 | 222 | 22.22% |
RTX250117P00095000 | 2024-03-28 3:28PM EDT | 2025-01-17 | 5.10 | 4.10 | 5.30 | -0.26 | -4.85% | 207 | 630 | 18.82% |
RTX250620P00095000 | 2024-03-27 3:28PM EDT | 2025-06-20 | 6.95 | 6.60 | 8.40 | 0.00 | - | 15 | 30 | 22.64% |
RTX260116P00095000 | 2024-03-27 9:34AM EDT | 2026-01-16 | 8.46 | 8.15 | 8.55 | 0.00 | - | 5 | 358 | 18.99% |