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 |
---|---|---|---|---|---|---|---|---|---|---|
SPOT240328C00190000 | 2024-03-26 1:11PM EDT | 190.00 | 74.64 | 72.15 | 77.65 | 0.00 | - | 1 | 0 | 441.21% |
SPOT240328C00195000 | 2024-03-22 3:29PM EDT | 195.00 | 69.07 | 67.10 | 72.65 | 0.00 | - | 1 | 1 | 413.57% |
SPOT240328C00200000 | 2024-02-29 12:53PM EDT | 200.00 | 53.87 | 61.60 | 67.35 | 0.00 | - | 1 | 5 | 368.75% |
SPOT240328C00210000 | 2024-02-29 12:56PM EDT | 210.00 | 45.56 | 50.20 | 57.65 | 0.00 | - | 4 | 4 | 333.50% |
SPOT240328C00215000 | 2024-03-08 3:56PM EDT | 215.00 | 49.53 | 46.60 | 52.60 | 0.00 | - | 2 | 2 | 305.18% |
SPOT240328C00220000 | 2024-03-27 11:18AM EDT | 220.00 | 42.14 | 42.30 | 47.65 | 0.00 | - | 1 | 6 | 281.93% |
SPOT240328C00225000 | 2024-02-15 4:39PM EDT | 225.00 | 26.49 | 28.30 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
SPOT240328C00230000 | 2024-03-27 1:22PM EDT | 230.00 | 30.15 | 32.40 | 37.55 | 0.00 | - | 1 | 2 | 227.00% |
SPOT240328C00235000 | 2024-03-18 10:30AM EDT | 235.00 | 20.75 | 27.10 | 32.60 | 0.00 | - | 1 | 2 | 203.81% |
SPOT240328C00237500 | 2024-03-19 11:01AM EDT | 237.50 | 15.80 | 24.60 | 30.15 | 0.00 | - | 16 | 22 | 193.02% |
SPOT240328C00240000 | 2024-03-28 10:20AM EDT | 240.00 | 25.96 | 22.05 | 27.65 | +9.61 | +58.78% | 2 | 14 | 180.27% |
SPOT240328C00242500 | 2024-03-28 9:44AM EDT | 242.50 | 19.00 | 19.50 | 25.40 | -2.07 | -9.82% | 2 | 7 | 175.49% |
SPOT240328C00245000 | 2024-03-26 12:51PM EDT | 245.00 | 19.84 | 17.65 | 22.95 | 0.00 | - | 1 | 26 | 163.77% |
SPOT240328C00247500 | 2024-03-28 9:44AM EDT | 247.50 | 13.94 | 14.75 | 20.00 | -5.66 | -28.88% | 1 | 45 | 137.01% |
SPOT240328C00250000 | 2024-03-22 11:00AM EDT | 250.00 | 13.99 | 12.70 | 17.35 | 0.00 | - | 3 | 67 | 119.58% |
SPOT240328C00252500 | 2024-03-28 10:22AM EDT | 252.50 | 11.00 | 10.45 | 12.85 | -3.03 | -21.60% | 3 | 92 | 0.00% |
SPOT240328C00255000 | 2024-03-28 10:05AM EDT | 255.00 | 9.49 | 8.25 | 11.85 | +3.88 | +69.16% | 24 | 428 | 79.20% |
SPOT240328C00257500 | 2024-03-27 3:54PM EDT | 257.50 | 7.00 | 5.30 | 8.40 | +4.16 | +146.48% | 1 | 291 | 0.00% |
SPOT240328C00260000 | 2024-03-28 10:26AM EDT | 260.00 | 3.96 | 3.45 | 5.35 | +2.21 | +126.29% | 19 | 668 | 0.00% |
SPOT240328C00262500 | 2024-03-28 10:13AM EDT | 262.50 | 2.34 | 2.10 | 2.63 | +1.43 | +157.14% | 201 | 415 | 0.00% |
SPOT240328C00265000 | 2024-03-28 10:19AM EDT | 265.00 | 1.05 | 0.93 | 1.06 | +0.61 | +138.64% | 894 | 290 | 6.98% |
SPOT240328C00267500 | 2024-03-28 10:15AM EDT | 267.50 | 0.66 | 0.45 | 0.56 | +0.51 | +340.00% | 138 | 156 | 20.95% |
SPOT240328C00270000 | 2024-03-28 10:17AM EDT | 270.00 | 0.30 | 0.15 | 0.26 | +0.23 | +328.57% | 81 | 252 | 26.37% |
SPOT240328C00272500 | 2024-03-28 10:14AM EDT | 272.50 | 0.17 | 0.02 | 0.16 | +0.09 | +112.50% | 19 | 223 | 32.52% |
SPOT240328C00275000 | 2024-03-28 10:27AM EDT | 275.00 | 0.09 | 0.04 | 0.12 | +0.05 | +125.00% | 9 | 101 | 39.06% |
SPOT240328C00277500 | 2024-03-27 2:07PM EDT | 277.50 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 1 | 37 | 44.92% |
SPOT240328C00280000 | 2024-03-28 10:11AM EDT | 280.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 7 | 319 | 50.39% |
SPOT240328C00282500 | 2024-03-27 3:15PM EDT | 282.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 8 | 119 | 51.95% |
SPOT240328C00285000 | 2024-03-27 11:24AM EDT | 285.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 2 | 355 | 58.59% |
SPOT240328C00287500 | 2024-03-26 2:58PM EDT | 287.50 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 1 | 26 | 63.28% |
SPOT240328C00290000 | 2024-03-26 3:05PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 221 | 216 | 67.97% |
SPOT240328C00292500 | 2024-03-27 3:33PM EDT | 292.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 10 | 35 | 78.52% |
SPOT240328C00295000 | 2024-03-26 9:45AM EDT | 295.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 2 | 17 | 82.81% |
SPOT240328C00297500 | 2024-03-25 12:41PM EDT | 297.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 4 | 89.06% |
SPOT240328C00300000 | 2024-03-28 10:03AM EDT | 300.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 1 | 261 | 94.53% |
SPOT240328C00305000 | 2024-03-22 2:40PM EDT | 305.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 18 | 106.25% |
SPOT240328C00307500 | 2024-03-19 3:18PM EDT | 307.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 111.72% |
SPOT240328C00310000 | 2024-03-27 12:04PM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 88 | 133 | 106.25% |
SPOT240328C00315000 | 2024-03-19 3:18PM EDT | 315.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 11 | 127.34% |
SPOT240328C00320000 | 2024-03-18 10:18AM EDT | 320.00 | 0.02 | 0.00 | 0.07 | -0.01 | -25.00% | 1 | 8 | 138.28% |
SPOT240328C00325000 | 2024-03-18 3:01PM EDT | 325.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 9 | 148.44% |
SPOT240328C00330000 | 2024-03-11 11:24AM EDT | 330.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 5 | 157.81% |
SPOT240328C00335000 | 2024-03-20 2:05PM EDT | 335.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 148.44% |
SPOT240328C00340000 | 2024-03-08 2:21PM EDT | 340.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 5 | 3 | 177.34% |
SPOT240328C00360000 | 2024-03-25 2:05PM EDT | 360.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 181.25% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPOT240328P00120000 | 2024-03-27 10:36AM EDT | 120.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
SPOT240328P00125000 | 2024-03-27 10:37AM EDT | 125.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
SPOT240328P00130000 | 2024-03-27 9:32AM EDT | 130.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
SPOT240328P00140000 | 2024-03-27 9:32AM EDT | 140.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
SPOT240328P00160000 | 2024-03-06 10:30AM EDT | 160.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 300.00% |
SPOT240328P00165000 | 2024-03-18 3:27PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 38 | 281.25% |
SPOT240328P00175000 | 2024-02-13 10:30AM EDT | 175.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | - | 50 | 281.25% |
SPOT240328P00180000 | 2024-03-11 10:29AM EDT | 180.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 102 | 278.13% |
SPOT240328P00190000 | 2024-03-01 4:50PM EDT | 190.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 90 | 100 | 242.19% |
SPOT240328P00200000 | 2024-03-21 10:42AM EDT | 200.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 504 | 207.81% |
SPOT240328P00205000 | 2024-03-18 12:59PM EDT | 205.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 7 | 192.19% |
SPOT240328P00210000 | 2024-03-25 10:19AM EDT | 210.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 7 | 60 | 175.78% |
SPOT240328P00215000 | 2024-03-18 11:02AM EDT | 215.00 | 0.18 | 0.00 | 0.07 | 0.00 | - | 2 | 5 | 159.38% |
SPOT240328P00217500 | 2024-03-19 11:01AM EDT | 217.50 | 0.17 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 151.56% |
SPOT240328P00220000 | 2024-03-20 11:41AM EDT | 220.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 4 | 23 | 144.53% |
SPOT240328P00222500 | 2024-03-26 10:15AM EDT | 222.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 7 | 14 | 136.72% |
SPOT240328P00225000 | 2024-03-28 9:56AM EDT | 225.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 48 | 112.50% |
SPOT240328P00227500 | 2024-03-22 10:01AM EDT | 227.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 13 | 121.09% |
SPOT240328P00230000 | 2024-03-26 2:08PM EDT | 230.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 83 | 106.25% |
SPOT240328P00232500 | 2024-03-28 10:09AM EDT | 232.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 38 | 106.25% |
SPOT240328P00235000 | 2024-03-26 2:08PM EDT | 235.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 14 | 129 | 98.44% |
SPOT240328P00237500 | 2024-03-25 1:19PM EDT | 237.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 8 | 89.06% |
SPOT240328P00240000 | 2024-03-28 10:12AM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 90 | 467 | 75.78% |
SPOT240328P00242500 | 2024-03-28 9:44AM EDT | 242.50 | 0.02 | 0.02 | 0.07 | -0.03 | -60.00% | 1 | 477 | 78.52% |
SPOT240328P00245000 | 2024-03-27 3:33PM EDT | 245.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 6 | 304 | 69.92% |
SPOT240328P00247500 | 2024-03-26 12:07PM EDT | 247.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 13 | 474 | 60.16% |
SPOT240328P00250000 | 2024-03-27 3:34PM EDT | 250.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 72 | 353 | 54.69% |
SPOT240328P00252500 | 2024-03-27 2:39PM EDT | 252.50 | 0.03 | 0.02 | 0.09 | -0.22 | -88.00% | 1 | 167 | 53.52% |
SPOT240328P00255000 | 2024-03-28 10:28AM EDT | 255.00 | 0.06 | 0.00 | 0.10 | -0.34 | -87.18% | 14 | 387 | 45.90% |
SPOT240328P00257500 | 2024-03-28 9:58AM EDT | 257.50 | 0.10 | 0.08 | 0.15 | -1.10 | -91.67% | 109 | 278 | 40.33% |
SPOT240328P00260000 | 2024-03-28 10:28AM EDT | 260.00 | 0.31 | 0.20 | 0.36 | -1.49 | -82.78% | 51 | 335 | 39.06% |
SPOT240328P00262500 | 2024-03-28 10:22AM EDT | 262.50 | 1.06 | 0.68 | 1.04 | -3.12 | -74.64% | 89 | 304 | 43.26% |
SPOT240328P00265000 | 2024-03-28 10:26AM EDT | 265.00 | 2.32 | 1.75 | 2.59 | -3.43 | -59.65% | 36 | 313 | 55.10% |
SPOT240328P00267500 | 2024-03-28 10:29AM EDT | 267.50 | 3.73 | 2.81 | 4.20 | -4.77 | -59.85% | 33 | 560 | 60.79% |
SPOT240328P00270000 | 2024-03-28 10:11AM EDT | 270.00 | 5.55 | 5.55 | 6.70 | -6.05 | -52.16% | 1 | 67 | 67.55% |
SPOT240328P00272500 | 2024-03-27 1:22PM EDT | 272.50 | 13.83 | 6.20 | 11.05 | 0.00 | - | 12 | 116 | 82.86% |
SPOT240328P00275000 | 2024-03-27 3:55PM EDT | 275.00 | 15.40 | 8.40 | 12.15 | 0.00 | - | 4 | 14 | 77.20% |
SPOT240328P00277500 | 2024-03-27 9:47AM EDT | 277.50 | 13.50 | 10.35 | 15.30 | 0.00 | - | 1 | 0 | 90.53% |
SPOT240328P00280000 | 2024-03-06 4:39PM EDT | 280.00 | 16.30 | 12.95 | 17.40 | 0.00 | - | 3 | 3 | 97.75% |
SPOT240328P00295000 | 2024-03-08 1:30PM EDT | 295.00 | 28.70 | 27.60 | 32.85 | 0.00 | - | 1 | 0 | 159.47% |