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 |
---|---|---|---|---|---|---|---|---|---|---|
STZ240517C00200000 | 2024-04-09 3:45PM EDT | 200.00 | 63.50 | 58.50 | 63.00 | 0.00 | - | - | 1 | 331.98% |
STZ240517C00240000 | 2024-04-22 3:43PM EDT | 240.00 | 20.10 | 11.60 | 14.30 | 0.00 | - | - | 1 | 71.73% |
STZ240517C00245000 | 2024-05-14 1:17PM EDT | 245.00 | 8.31 | 6.70 | 8.80 | 0.00 | - | 2 | 1 | 46.83% |
STZ240517C00247500 | 2024-05-14 1:24PM EDT | 247.50 | 6.57 | 4.90 | 5.60 | 0.00 | - | 2 | 4 | 28.13% |
STZ240517C00250000 | 2024-05-15 12:42PM EDT | 250.00 | 2.92 | 2.00 | 3.50 | -9.58 | -76.64% | 5 | 9 | 24.07% |
STZ240517C00252500 | 2024-05-15 11:05AM EDT | 252.50 | 1.49 | 1.45 | 1.70 | -0.66 | -30.70% | 16 | 107 | 19.91% |
STZ240517C00255000 | 2024-05-14 2:39PM EDT | 255.00 | 1.35 | 0.55 | 0.70 | 0.00 | - | 71 | 145 | 18.95% |
STZ240517C00257500 | 2024-05-15 12:16PM EDT | 257.50 | 0.28 | 0.15 | 0.30 | -0.22 | -44.00% | 1 | 63 | 20.07% |
STZ240517C00260000 | 2024-05-15 1:08PM EDT | 260.00 | 0.20 | 0.05 | 0.30 | +0.10 | +100.00% | 3 | 338 | 26.37% |
STZ240517C00262500 | 2024-05-15 12:42PM EDT | 262.50 | 0.20 | 0.05 | 0.35 | +0.01 | +5.26% | 5 | 59 | 33.55% |
STZ240517C00265000 | 2024-05-15 1:43PM EDT | 265.00 | 0.16 | 0.05 | 0.25 | +0.06 | +60.00% | 4 | 341 | 36.28% |
STZ240517C00267500 | 2024-05-13 12:32PM EDT | 267.50 | 0.21 | 0.05 | 0.25 | 0.00 | - | 11 | 73 | 41.50% |
STZ240517C00270000 | 2024-05-15 1:08PM EDT | 270.00 | 0.15 | 0.05 | 0.15 | -0.08 | -34.78% | 4 | 275 | 42.19% |
STZ240517C00272500 | 2024-05-14 1:52PM EDT | 272.50 | 0.16 | 0.05 | 0.55 | 0.00 | - | 10 | 10 | 53.42% |
STZ240517C00275000 | 2024-05-15 12:50PM EDT | 275.00 | 0.27 | 0.05 | 0.55 | +0.15 | +125.00% | 2 | 167 | 58.30% |
STZ240517C00280000 | 2024-05-09 10:01AM EDT | 280.00 | 0.10 | 0.00 | 0.30 | -0.25 | -71.43% | 9 | 210 | 59.86% |
STZ240517C00285000 | 2024-05-15 3:01PM EDT | 285.00 | 0.05 | 0.05 | 0.35 | -0.05 | -50.00% | 8 | 50 | 71.48% |
STZ240517C00290000 | 2024-05-13 2:33PM EDT | 290.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 15 | 60.16% |
STZ240517C00295000 | 2024-05-13 10:11AM EDT | 295.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 108.98% |
STZ240517C00300000 | 2024-05-10 12:36PM EDT | 300.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 6 | 4 | 117.97% |
STZ240517C00305000 | 2024-05-09 10:53AM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 652 | 85.55% |
STZ240517C00310000 | 2024-05-09 1:42PM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 482 | 482 | 91.80% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
STZ240517P00225000 | 2024-05-09 1:42PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 49 | 51.17% |
STZ240517P00230000 | 2024-05-15 10:09AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 169 | 46.48% |
STZ240517P00235000 | 2024-05-14 2:29PM EDT | 235.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 7 | 44.14% |
STZ240517P00237500 | 2024-05-14 3:24PM EDT | 237.50 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 46.39% |
STZ240517P00240000 | 2024-05-13 10:09AM EDT | 240.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 10 | 168 | 48.61% |
STZ240517P00242500 | 2024-05-14 12:23PM EDT | 242.50 | 0.33 | 0.05 | 0.75 | 0.00 | - | 3 | 18 | 42.33% |
STZ240517P00245000 | 2024-05-15 2:14PM EDT | 245.00 | 0.15 | 0.15 | 0.35 | -0.53 | -77.94% | 11 | 708 | 27.10% |
STZ240517P00247500 | 2024-05-15 12:43PM EDT | 247.50 | 0.30 | 0.25 | 0.45 | -0.03 | -9.09% | 22 | 25 | 21.97% |
STZ240517P00250000 | 2024-05-15 2:16PM EDT | 250.00 | 0.70 | 0.60 | 1.00 | +0.20 | +40.00% | 18 | 99 | 21.17% |
STZ240517P00252500 | 2024-05-15 2:12PM EDT | 252.50 | 1.40 | 1.40 | 1.90 | 0.00 | - | 589 | 107 | 19.48% |
STZ240517P00255000 | 2024-05-15 12:20PM EDT | 255.00 | 2.80 | 2.85 | 3.80 | +0.50 | +21.74% | 35 | 242 | 23.54% |
STZ240517P00257500 | 2024-05-15 12:43PM EDT | 257.50 | 5.60 | 4.80 | 6.30 | -0.20 | -3.45% | 10 | 184 | 32.28% |
STZ240517P00260000 | 2024-05-15 12:20PM EDT | 260.00 | 7.50 | 6.30 | 8.30 | +1.25 | +20.00% | 5 | 319 | 31.79% |
STZ240517P00262500 | 2024-05-14 3:20PM EDT | 262.50 | 9.20 | 8.40 | 12.00 | 0.00 | - | 8 | 59 | 58.08% |
STZ240517P00265000 | 2024-05-10 11:10AM EDT | 265.00 | 4.53 | 11.60 | 13.80 | 0.00 | - | 1 | 53 | 54.35% |
STZ240517P00267500 | 2024-05-10 11:10AM EDT | 267.50 | 6.40 | 13.60 | 16.20 | 0.00 | - | - | 1 | 59.01% |
STZ240517P00270000 | 2024-04-25 3:35PM EDT | 270.00 | 10.00 | 17.00 | 19.40 | 0.00 | - | 1 | 22 | 53.42% |
STZ240517P00275000 | 2024-04-11 11:02AM EDT | 275.00 | 10.70 | 11.70 | 14.40 | 0.00 | - | 9 | 15 | 0.00% |
STZ240517P00280000 | 2024-03-26 10:18AM EDT | 280.00 | 13.10 | 19.10 | 21.80 | 0.00 | - | 1 | 1 | 0.00% |
STZ240517P00285000 | 2024-04-03 3:37PM EDT | 285.00 | 19.30 | 27.20 | 30.60 | 0.00 | - | 6 | 0 | 0.00% |