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 |
---|---|---|---|---|---|---|---|---|---|---|
TEX240419C00025000 | 2023-10-27 3:35PM EDT | 25.00 | 19.70 | 24.20 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
TEX240419C00030000 | 2023-10-27 11:28AM EDT | 30.00 | 16.69 | 19.80 | 23.30 | 0.00 | - | 2 | 0 | 0.00% |
TEX240419C00035000 | 2023-10-27 10:44AM EDT | 35.00 | 12.00 | 15.20 | 17.70 | 0.00 | - | 3 | 0 | 0.00% |
TEX240419C00040000 | 2024-02-22 3:42PM EDT | 40.00 | 14.00 | 18.40 | 19.80 | 0.00 | - | 1 | 5 | 97.07% |
TEX240419C00041000 | 2023-11-06 11:12AM EDT | 41.00 | 9.80 | 11.60 | 11.90 | 0.00 | - | 2 | 5 | 0.00% |
TEX240419C00042000 | 2023-12-01 3:52PM EDT | 42.00 | 11.60 | 15.90 | 19.00 | 0.00 | - | 1 | 3 | 99.61% |
TEX240419C00043000 | 2023-12-19 3:07PM EDT | 43.00 | 17.15 | 13.20 | 17.00 | 0.00 | - | 5 | 6 | 110.06% |
TEX240419C00044000 | 2023-12-12 10:53AM EDT | 44.00 | 9.30 | 13.60 | 15.50 | 0.00 | - | 1 | 2 | 90.58% |
TEX240419C00045000 | 2024-03-11 3:59PM EDT | 45.00 | 13.80 | 13.90 | 14.50 | 0.00 | - | 2 | 31 | 76.27% |
TEX240419C00046000 | 2023-11-16 11:08AM EDT | 46.00 | 8.32 | 12.40 | 15.20 | 0.00 | - | 2 | 5 | 88.09% |
TEX240419C00047000 | 2023-11-30 10:44AM EDT | 47.00 | 6.20 | 11.20 | 13.50 | 0.00 | - | 3 | 12 | 71.09% |
TEX240419C00048000 | 2024-03-12 11:41AM EDT | 48.00 | 11.16 | 10.80 | 11.70 | 0.00 | - | 5 | 10 | 63.53% |
TEX240419C00049000 | 2024-01-09 10:34AM EDT | 49.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
TEX240419C00050000 | 2024-02-29 11:49AM EDT | 50.00 | 8.30 | 8.00 | 10.20 | 0.00 | - | 8 | 59 | 50.20% |
TEX240419C00055000 | 2024-03-18 12:50PM EDT | 55.00 | 5.15 | 4.70 | 5.20 | +0.20 | +4.04% | 1 | 137 | 46.97% |
TEX240419C00060000 | 2024-03-18 3:54PM EDT | 60.00 | 1.82 | 1.75 | 2.10 | -0.16 | -8.08% | 2 | 562 | 39.82% |
TEX240419C00065000 | 2024-03-18 3:23PM EDT | 65.00 | 0.54 | 0.45 | 0.75 | -0.06 | -10.00% | 14 | 180 | 40.06% |
TEX240419C00070000 | 2024-03-18 3:40PM EDT | 70.00 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 7 | 91 | 39.36% |
TEX240419C00075000 | 2024-02-09 12:03PM EDT | 75.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 52.93% |
TEX240419C00080000 | 2024-03-12 11:41AM EDT | 80.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 68.85% |
TEX240419C00090000 | 2023-09-11 9:50AM EDT | 90.00 | 0.85 | 0.25 | 0.95 | 0.00 | - | - | 8 | 96.78% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TEX240419P00025000 | 2024-02-01 2:06PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 131.25% |
TEX240419P00030000 | 2024-02-08 4:53PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 21 | 91.41% |
TEX240419P00035000 | 2024-03-11 2:18PM EDT | 35.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 18 | 35 | 92.97% |
TEX240419P00040000 | 2024-01-16 12:49PM EDT | 40.00 | 0.32 | 0.05 | 0.25 | 0.00 | - | 1 | 49 | 71.68% |
TEX240419P00041000 | 2024-02-27 4:23PM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 81.93% |
TEX240419P00042000 | 2024-02-15 11:00AM EDT | 42.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 59.38% |
TEX240419P00043000 | 2024-02-29 10:48AM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 72.95% |
TEX240419P00044000 | 2024-01-10 4:53PM EDT | 44.00 | 0.70 | 0.15 | 0.35 | 0.00 | - | 5 | 6 | 62.50% |
TEX240419P00045000 | 2024-03-07 10:53AM EDT | 45.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 110 | 65.33% |
TEX240419P00046000 | 2024-02-28 2:33PM EDT | 46.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 36 | 60.06% |
TEX240419P00047000 | 2024-03-14 1:35PM EDT | 47.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 31 | 56.84% |
TEX240419P00048000 | 2024-03-07 10:32AM EDT | 48.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 29 | 56.06% |
TEX240419P00049000 | 2024-03-14 12:33PM EDT | 49.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 5 | 20 | 44.82% |
TEX240419P00050000 | 2024-03-18 3:33PM EDT | 50.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 2 | 114 | 39.01% |
TEX240419P00055000 | 2024-03-18 3:25PM EDT | 55.00 | 0.71 | 0.70 | 0.90 | -0.23 | -24.47% | 49 | 245 | 33.23% |
TEX240419P00060000 | 2024-03-15 3:44PM EDT | 60.00 | 2.85 | 2.55 | 2.85 | 0.00 | - | 28 | 123 | 28.76% |
TEX240419P00065000 | 2024-03-04 2:52PM EDT | 65.00 | 7.90 | 6.20 | 6.60 | 0.00 | - | 1 | 51 | 22.56% |
TEX240419P00070000 | 2024-02-02 11:10AM EDT | 70.00 | 9.00 | 12.90 | 15.50 | 0.00 | - | 1 | 0 | 92.75% |