| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA200221C00040000 | 2020-02-13 9:35AM EST | 40.00 | 33.80 | 33.95 | 36.45 | 0.00 | - | 5 | 0 | 435.94% |
| TNA200221C00045000 | 2020-02-19 9:30AM EST | 45.00 | 29.20 | 29.00 | 31.40 | 0.00 | - | 5 | 0 | 362.89% |
| TNA200221C00050000 | 2020-02-18 9:32AM EST | 50.00 | 23.46 | 23.90 | 26.45 | 0.00 | - | 1 | 0 | 289.06% |
| TNA200221C00055000 | 2020-02-11 10:04AM EST | 55.00 | 17.77 | 18.80 | 21.45 | 0.00 | - | 3 | 0 | 214.06% |
| TNA200221C00056000 | 2020-01-30 2:42PM EST | 56.00 | 12.50 | 17.70 | 20.40 | 0.00 | - | - | 0 | 162.50% |
| TNA200221C00057000 | 2020-01-31 3:50PM EST | 57.00 | 17.87 | 16.85 | 19.40 | 0.00 | - | 1 | 0 | 192.19% |
| TNA200221C00058000 | 2020-02-19 10:23AM EST | 58.00 | 16.10 | 15.60 | 18.60 | 0.00 | - | 5 | 0 | 173.44% |
| TNA200221C00059000 | 2020-01-30 3:16PM EST | 59.00 | 9.70 | 14.70 | 17.45 | 0.00 | - | - | 0 | 152.34% |
| TNA200221C00060000 | 2020-02-07 12:12PM EST | 60.00 | 11.10 | 14.00 | 16.45 | 0.00 | - | 3 | 0 | 184.38% |
| TNA200221C00062000 | 2020-02-20 12:04PM EST | 62.00 | 11.19 | 12.10 | 14.35 | -0.31 | -2.70% | 1 | 0 | 162.11% |
| TNA200221C00063000 | 2020-02-14 1:56PM EST | 63.00 | 10.67 | 11.00 | 13.40 | 0.00 | - | 1 | 0 | 146.88% |
| TNA200221C00064000 | 2020-02-20 9:51AM EST | 64.00 | 9.35 | 10.10 | 12.15 | -0.82 | -8.06% | 5 | 0 | 121.09% |
| TNA200221C00065000 | 2020-02-20 11:26AM EST | 65.00 | 9.15 | 9.30 | 11.05 | -0.26 | -2.76% | 11 | 0 | 121.09% |
| TNA200221C00066000 | 2020-02-18 10:23AM EST | 66.00 | 7.75 | 8.50 | 10.05 | 0.00 | - | 5 | 0 | 124.81% |
| TNA200221C00067000 | 2020-02-18 1:54PM EST | 67.00 | 8.20 | 7.55 | 8.40 | +2.26 | +38.05% | 20 | 0 | 126.95% |
| TNA200221C00067500 | 2020-02-20 11:44AM EST | 67.50 | 5.69 | 6.60 | 8.65 | +0.65 | +12.90% | 4 | 0 | 86.72% |
| TNA200221C00068000 | 2020-02-19 9:53AM EST | 68.00 | 6.60 | 6.65 | 7.40 | +0.06 | +0.92% | 1 | 0 | 114.65% |
| TNA200221C00068500 | 2020-02-18 12:10AM EST | 68.50 | 5.55 | 6.00 | 7.30 | 0.00 | - | - | 0 | 80.86% |
| TNA200221C00069000 | 2020-02-20 9:39AM EST | 69.00 | 5.15 | 5.65 | 6.40 | -0.94 | -15.44% | 1 | 0 | 102.34% |
| TNA200221C00069500 | 2020-02-18 2:24PM EST | 69.50 | 4.00 | 4.85 | 6.30 | 0.00 | - | - | 0 | 57.81% |
| TNA200221C00070000 | 2020-02-20 2:01PM EST | 70.00 | 4.80 | 4.65 | 5.40 | -0.32 | -6.25% | 25 | 0 | 89.84% |
| TNA200221C00070500 | 2020-02-20 12:29PM EST | 70.50 | 3.04 | 4.00 | 5.05 | -1.13 | -27.10% | 7 | 0 | 94.53% |
| TNA200221C00071000 | 2020-02-20 1:07PM EST | 71.00 | 3.01 | 3.80 | 4.45 | -1.05 | -25.86% | 5 | 0 | 51.95% |
| TNA200221C00071500 | 2020-02-18 2:30PM EST | 71.50 | 2.45 | 3.05 | 4.35 | 0.00 | - | 13 | 0 | 54.69% |
| TNA200221C00072000 | 2020-02-20 2:53PM EST | 72.00 | 3.10 | 2.79 | 3.45 | +0.10 | +3.33% | 13 | 0 | 67.38% |
| TNA200221C00072500 | 2020-02-20 12:50PM EST | 72.50 | 1.65 | 2.36 | 2.91 | -1.00 | -37.74% | 126 | 0 | 57.91% |
| TNA200221C00073000 | 2020-02-20 2:55PM EST | 73.00 | 2.27 | 2.12 | 2.45 | +0.01 | +0.44% | 86 | 0 | 53.32% |
| TNA200221C00073500 | 2020-02-20 2:42PM EST | 73.50 | 1.98 | 1.54 | 1.99 | -0.01 | -0.50% | 301 | 0 | 48.05% |
| TNA200221C00074000 | 2020-02-20 3:34PM EST | 74.00 | 1.42 | 1.23 | 1.49 | -0.17 | -10.69% | 317 | 0 | 40.04% |
| TNA200221C00074500 | 2020-02-20 3:45PM EST | 74.50 | 1.03 | 1.04 | 1.11 | -0.18 | -14.88% | 268 | 0 | 37.01% |
| TNA200221C00075000 | 2020-02-20 3:59PM EST | 75.00 | 0.84 | 0.74 | 0.81 | +0.15 | +21.74% | 483 | 0 | 35.84% |
| TNA200221C00075500 | 2020-02-20 3:59PM EST | 75.50 | 0.55 | 0.49 | 0.55 | +0.05 | +10.00% | 565 | 0 | 34.28% |
| TNA200221C00076000 | 2020-02-20 3:56PM EST | 76.00 | 0.38 | 0.30 | 0.35 | +0.07 | +22.58% | 106 | 0 | 33.01% |
| TNA200221C00076500 | 2020-02-20 3:47PM EST | 76.50 | 0.16 | 0.17 | 0.33 | -0.02 | -11.11% | 90 | 0 | 39.16% |
| TNA200221C00077000 | 2020-02-20 3:52PM EST | 77.00 | 0.10 | 0.04 | 0.23 | -0.10 | -50.00% | 74 | 0 | 39.55% |
| TNA200221C00077500 | 2020-02-20 2:51PM EST | 77.50 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 50 | 0 | 31.84% |
| TNA200221C00078000 | 2020-02-19 3:59PM EST | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 33.79% |
| TNA200221C00078500 | 2020-02-18 10:05AM EST | 78.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 54.10% |
| TNA200221C00079000 | 2020-02-19 12:04PM EST | 79.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 50.98% |
| TNA200221C00079500 | 2020-02-18 9:50AM EST | 79.50 | 0.01 | 0.00 | 0.66 | -0.01 | -50.00% | 1 | 0 | 75.00% |
| TNA200221C00080000 | 2020-02-18 9:50AM EST | 80.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 32 | 0 | 60.16% |
| TNA200221C00080500 | 2020-02-05 3:06PM EST | 80.50 | 0.28 | 0.00 | 2.12 | 0.00 | - | - | 0 | 132.72% |
| TNA200221C00081000 | 2020-02-04 2:22PM EST | 81.00 | 0.10 | 0.00 | 2.12 | 0.00 | - | 5 | 0 | 138.87% |
| TNA200221C00082000 | 2020-02-13 9:57AM EST | 82.00 | 0.07 | 0.00 | 2.11 | 0.00 | - | 1 | 0 | 150.59% |
| TNA200221C00083000 | 2020-02-13 3:33PM EST | 83.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 72.66% |
| TNA200221C00084000 | 2020-02-11 11:05AM EST | 84.00 | 0.01 | 0.00 | 2.11 | 0.00 | - | 2 | 0 | 173.05% |
| TNA200221C00085000 | 2020-02-19 10:26AM EST | 85.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 0 | 98.83% |
| TNA200221C00087000 | 2020-01-21 1:36PM EST | 87.00 | 0.15 | 0.00 | 2.12 | 0.00 | - | 11 | 0 | 204.49% |
| TNA200221C00088000 | 2020-01-21 12:00AM EST | 88.00 | 0.26 | 0.04 | 0.00 | 0.00 | - | - | 0 | 93.75% |
| TNA200221C00090000 | 2020-01-23 3:02PM EST | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TNA200221C00095000 | 2020-01-29 2:47PM EST | 95.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 0 | 168.75% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA200221P00040000 | 2020-02-04 2:17PM EST | 40.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 3 | 0 | 417.97% |
| TNA200221P00045000 | 2020-02-20 12:13PM EST | 45.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 0 | 250.00% |
| TNA200221P00050000 | 2020-02-11 3:16PM EST | 50.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 0 | 319.92% |
| TNA200221P00055000 | 2020-02-12 11:07AM EST | 55.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 3 | 0 | 241.41% |
| TNA200221P00056000 | 2020-02-04 1:00PM EST | 56.00 | 0.27 | 0.00 | 2.12 | 0.00 | - | 1 | 0 | 347.85% |
| TNA200221P00057000 | 2020-02-19 9:54AM EST | 57.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 0 | 200.00% |
| TNA200221P00058000 | 2020-02-14 1:16PM EST | 58.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 0 | 182.03% |
| TNA200221P00059000 | 2020-02-07 2:56PM EST | 59.00 | 0.39 | 0.00 | 0.27 | 0.00 | - | 1 | 0 | 182.42% |
| TNA200221P00060000 | 2020-02-20 12:11PM EST | 60.00 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 50 | 0 | 128.13% |
| TNA200221P00061000 | 2020-02-20 3:49PM EST | 61.00 | 0.04 | 0.00 | 2.11 | 0.00 | - | 1 | 0 | 270.51% |
| TNA200221P00062000 | 2020-02-19 9:59AM EST | 62.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 0 | 144.92% |
| TNA200221P00062500 | 2020-02-20 10:01AM EST | 62.50 | 0.01 | 0.02 | 0.31 | -0.07 | -87.50% | 1 | 0 | 151.17% |
| TNA200221P00063000 | 2020-02-20 1:54PM EST | 63.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 25 | 0 | 103.13% |
| TNA200221P00063500 | 2020-02-13 3:53PM EST | 63.50 | 0.11 | 0.03 | 0.23 | 0.00 | - | - | 0 | 133.98% |
| TNA200221P00064000 | 2020-02-19 9:58AM EST | 64.00 | 0.05 | 0.04 | 0.04 | +0.01 | +25.00% | 1 | 0 | 104.69% |
| TNA200221P00064500 | 2020-02-20 11:37AM EST | 64.50 | 0.10 | - | 0.64 | +0.03 | +42.86% | 23 | 0 | 184.38% |
| TNA200221P00065000 | 2020-02-20 3:08PM EST | 65.00 | 0.08 | 0.01 | 0.05 | +0.06 | +300.00% | 11 | 0 | 92.19% |
| TNA200221P00066000 | 2020-02-19 12:04PM EST | 66.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 17 | 0 | 96.88% |
| TNA200221P00066500 | 2020-02-20 1:05PM EST | 66.50 | 0.05 | 0.00 | 0.22 | +0.01 | +25.00% | 11 | 0 | 99.61% |
| TNA200221P00067000 | 2020-02-20 9:54AM EST | 67.00 | 0.04 | 0.00 | 0.09 | -0.02 | -33.33% | 22 | 0 | 80.08% |
| TNA200221P00067500 | 2020-02-20 11:37AM EST | 67.50 | 0.24 | 0.01 | 0.10 | +0.19 | +380.00% | 43 | 0 | 78.13% |
| TNA200221P00068000 | 2020-02-20 3:53PM EST | 68.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 73 | 0 | 62.50% |
| TNA200221P00068500 | 2020-02-20 11:58AM EST | 68.50 | 0.12 | 0.02 | 0.10 | +0.08 | +200.00% | 10 | 0 | 70.31% |
| TNA200221P00069000 | 2020-02-20 3:11PM EST | 69.00 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 10 | 0 | 62.11% |
| TNA200221P00069500 | 2020-02-20 9:54AM EST | 69.50 | 0.06 | 0.03 | 0.13 | -0.08 | -57.14% | 27 | 0 | 64.45% |
| TNA200221P00070000 | 2020-02-20 1:55PM EST | 70.00 | 0.06 | 0.03 | 0.09 | -0.02 | -25.00% | 110 | 0 | 56.25% |
| TNA200221P00070500 | 2020-02-20 11:53AM EST | 70.50 | 0.36 | 0.03 | 0.09 | -0.05 | -12.20% | 2 | 0 | 51.56% |
| TNA200221P00071000 | 2020-02-20 12:27PM EST | 71.00 | 0.43 | 0.05 | 0.11 | +0.32 | +290.91% | 39 | 0 | 50.00% |
| TNA200221P00071500 | 2020-02-20 12:11PM EST | 71.50 | 0.58 | 0.05 | 0.13 | +0.46 | +383.33% | 62 | 0 | 50.78% |
| TNA200221P00072000 | 2020-02-20 2:42PM EST | 72.00 | 0.16 | 0.10 | 0.17 | -0.09 | -36.00% | 92 | 0 | 49.02% |
| TNA200221P00072500 | 2020-02-20 3:53PM EST | 72.50 | 0.22 | 0.15 | 0.21 | -0.10 | -31.25% | 62 | 0 | 46.29% |
| TNA200221P00073000 | 2020-02-20 2:56PM EST | 73.00 | 0.27 | 0.14 | 0.27 | -0.17 | -38.64% | 120 | 0 | 44.14% |
| TNA200221P00073500 | 2020-02-20 3:59PM EST | 73.50 | 0.31 | 0.31 | 0.35 | -0.26 | -45.61% | 112 | 0 | 41.90% |
| TNA200221P00074000 | 2020-02-20 3:51PM EST | 74.00 | 0.54 | 0.33 | 0.53 | -0.18 | -25.00% | 178 | 0 | 43.56% |
| TNA200221P00074500 | 2020-02-20 3:34PM EST | 74.50 | 0.64 | 0.55 | 0.62 | -0.26 | -28.89% | 64 | 0 | 38.87% |
| TNA200221P00075000 | 2020-02-20 3:32PM EST | 75.00 | 0.83 | 0.70 | 0.80 | -0.13 | -13.54% | 142 | 0 | 36.82% |
| TNA200221P00075500 | 2020-02-20 2:30PM EST | 75.50 | 1.23 | 0.81 | 1.28 | +0.09 | +7.89% | 163 | 0 | 46.29% |
| TNA200221P00076000 | 2020-02-20 3:59PM EST | 76.00 | 1.29 | 1.02 | 1.65 | -0.46 | -26.29% | 46 | 0 | 49.22% |
| TNA200221P00076500 | 2020-02-20 2:55PM EST | 76.50 | 1.77 | 1.66 | 1.90 | -0.81 | -31.40% | 6 | 0 | 44.53% |
| TNA200221P00077000 | 2020-02-20 10:09AM EST | 77.00 | 2.05 | 1.90 | 2.25 | -0.95 | -31.67% | 10 | 0 | 42.77% |
| TNA200221P00077500 | 2020-02-19 1:12PM EST | 77.50 | 4.01 | 2.06 | 3.10 | +1.26 | +45.82% | 10 | 0 | 69.53% |
| TNA200221P00078000 | 2020-02-20 1:44PM EST | 78.00 | 3.80 | 2.70 | 3.50 | +1.00 | +35.71% | 9 | 0 | 70.51% |
| TNA200221P00079000 | 2020-01-17 10:30AM EST | 79.00 | 4.58 | 5.35 | 6.10 | 0.00 | - | - | 4 | 148.54% |
| TNA200221P00080000 | 2020-01-15 2:28PM EST | 80.00 | 7.12 | 5.75 | 6.75 | 0.00 | - | 2 | 0 | 138.28% |
| TNA200221P00082000 | 2020-01-15 2:28PM EST | 82.00 | 8.72 | 6.65 | 10.20 | 0.00 | - | 2 | 0 | 173.34% |
| TNA200221P00085000 | 2020-01-23 2:32PM EST | 85.00 | 11.00 | 9.00 | 11.30 | 0.00 | - | - | 0 | 110.55% |