| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA191206C00040000 | 2019-11-18 11:03AM EST | 40.00 | 22.75 | 27.15 | 28.30 | 0.00 | - | - | 0 | 0.00% |
| TNA191206C00045000 | 2019-11-22 9:59AM EST | 45.00 | 17.90 | 22.15 | 23.30 | 0.00 | - | 40 | 19 | 0.00% |
| TNA191206C00055000 | 2019-12-05 11:27AM EST | 55.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNA191206C00057000 | 2019-12-05 11:23AM EST | 57.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TNA191206C00057500 | 2019-11-25 11:02AM EST | 57.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TNA191206C00058000 | 2019-12-05 12:54PM EST | 58.00 | 7.62 | 8.45 | 10.90 | 0.00 | - | 4 | 2 | 273.83% |
| TNA191206C00058500 | 2019-12-04 10:12AM EST | 58.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TNA191206C00059000 | 2019-12-05 3:46PM EST | 59.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| TNA191206C00059500 | 2019-12-03 11:47AM EST | 59.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| TNA191206C00060000 | 2019-12-03 10:49AM EST | 60.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 40 | 88 | 0.00% |
| TNA191206C00060500 | 2019-11-20 12:52PM EST | 60.50 | 4.35 | 6.65 | 7.80 | 0.00 | - | 2 | 6 | 0.00% |
| TNA191206C00061000 | 2019-12-05 9:31AM EST | 61.00 | 5.15 | 6.10 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TNA191206C00061500 | 2019-12-04 9:58AM EST | 61.50 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| TNA191206C00062000 | 2019-12-05 3:51PM EST | 62.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 35 | 170 | 0.00% |
| TNA191206C00062500 | 2019-12-05 2:40PM EST | 62.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 0.00% |
| TNA191206C00063000 | 2019-12-05 1:20PM EST | 63.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 16 | 108 | 0.00% |
| TNA191206C00063500 | 2019-12-05 1:45PM EST | 63.50 | 2.15 | 3.55 | 4.80 | 0.00 | - | 11 | 72 | 0.00% |
| TNA191206C00064000 | 2019-12-05 2:27PM EST | 64.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 107 | 155 | 0.00% |
| TNA191206C00064500 | 2019-12-04 12:27PM EST | 64.50 | 1.64 | 2.95 | 3.60 | 0.00 | - | 7 | 113 | 0.00% |
| TNA191206C00065000 | 2019-12-05 3:59PM EST | 65.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 42 | 389 | 0.00% |
| TNA191206C00065500 | 2019-12-05 3:21PM EST | 65.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 154 | 609 | 0.00% |
| TNA191206C00066000 | 2019-12-05 3:49PM EST | 66.00 | 0.50 | 1.51 | 1.95 | 0.00 | - | 87 | 465 | 0.00% |
| TNA191206C00066500 | 2019-12-05 2:24PM EST | 66.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 116 | 406 | 0.00% |
| TNA191206C00067000 | 2019-12-05 2:19PM EST | 67.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 98 | 641 | 0.00% |
| TNA191206C00067500 | 2019-12-05 3:38PM EST | 67.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 615 | 0.00% |
| TNA191206C00068000 | 2019-12-05 2:30PM EST | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 143 | 358 | 0.00% |
| TNA191206C00068500 | 2019-12-05 10:17AM EST | 68.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 281 | 1.56% |
| TNA191206C00069000 | 2019-12-05 9:30AM EST | 69.00 | 0.41 | 0.01 | 0.10 | 0.00 | - | 1 | 195 | 23.24% |
| TNA191206C00069500 | 2019-12-04 12:10PM EST | 69.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 110 | 12.50% |
| TNA191206C00070000 | 2019-12-05 12:22PM EST | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 451 | 33.99% |
| TNA191206C00070500 | 2019-12-03 12:50PM EST | 70.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 41.41% |
| TNA191206C00071000 | 2019-12-03 10:05AM EST | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 25.00% |
| TNA191206C00071500 | 2019-12-04 10:14AM EST | 71.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 57 | 55.08% |
| TNA191206C00072000 | 2019-12-03 10:04AM EST | 72.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 6 | 53.91% |
| TNA191206C00072500 | 2019-11-29 10:37AM EST | 72.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 15 | 17 | 60.16% |
| TNA191206C00073000 | 2019-11-29 10:38AM EST | 73.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 65.63% |
| TNA191206C00074000 | 2019-11-27 12:03PM EST | 74.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 102 | 50.00% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA191206P00030000 | 2019-11-29 9:54AM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| TNA191206P00040000 | 2019-11-29 11:41AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| TNA191206P00041000 | 2019-12-02 2:49PM EST | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 50.00% |
| TNA191206P00045000 | 2019-10-31 11:59AM EST | 45.00 | 0.53 | 0.00 | 0.35 | 0.00 | - | 20 | 40 | 439.84% |
| TNA191206P00050000 | 2019-12-03 10:37AM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 158 | 254.69% |
| TNA191206P00052000 | 2019-11-29 12:45PM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| TNA191206P00052500 | 2019-12-03 12:31PM EST | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 50.00% |
| TNA191206P00053000 | 2019-11-27 9:30AM EST | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 50.00% |
| TNA191206P00054000 | 2019-12-03 10:44AM EST | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| TNA191206P00055000 | 2019-12-03 10:53AM EST | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 91 | 50.00% |
| TNA191206P00055500 | 2019-11-25 12:53PM EST | 55.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| TNA191206P00056000 | 2019-12-03 3:36PM EST | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 35 | 50.00% |
| TNA191206P00057000 | 2019-12-02 3:55PM EST | 57.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 50.00% |
| TNA191206P00057500 | 2019-12-05 1:57PM EST | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| TNA191206P00058000 | 2019-12-05 3:42PM EST | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| TNA191206P00058500 | 2019-11-29 9:43AM EST | 58.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| TNA191206P00059000 | 2019-12-04 2:35PM EST | 59.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 67 | 134.38% |
| TNA191206P00059500 | 2019-12-05 3:56PM EST | 59.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 55 | 50.00% |
| TNA191206P00060000 | 2019-12-05 3:24PM EST | 60.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 156 | 121.09% |
| TNA191206P00060500 | 2019-12-05 11:08AM EST | 60.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 50.00% |
| TNA191206P00061000 | 2019-12-05 3:59PM EST | 61.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 42 | 116 | 107.81% |
| TNA191206P00061500 | 2019-12-05 3:50PM EST | 61.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 43 | 176 | 101.56% |
| TNA191206P00062000 | 2019-12-05 3:24PM EST | 62.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 30 | 432 | 96.88% |
| TNA191206P00062500 | 2019-12-05 3:25PM EST | 62.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 121 | 90.63% |
| TNA191206P00063000 | 2019-12-05 2:54PM EST | 63.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 120 | 415 | 83.59% |
| TNA191206P00063500 | 2019-12-05 12:10PM EST | 63.50 | 0.20 | 0.00 | 0.07 | 0.00 | - | 101 | 234 | 76.56% |
| TNA191206P00064000 | 2019-12-05 3:56PM EST | 64.00 | 0.24 | 0.01 | 0.07 | 0.00 | - | 101 | 299 | 71.48% |
| TNA191206P00064500 | 2019-12-05 2:57PM EST | 64.50 | 0.42 | 0.00 | 0.07 | 0.00 | - | 26 | 207 | 62.89% |
| TNA191206P00065000 | 2019-12-05 3:26PM EST | 65.00 | 0.40 | 0.02 | 0.08 | 0.00 | - | 73 | 469 | 60.16% |
| TNA191206P00065500 | 2019-12-05 2:17PM EST | 65.50 | 0.78 | 0.01 | 0.10 | 0.00 | - | 19 | 172 | 53.91% |
| TNA191206P00066000 | 2019-12-05 3:58PM EST | 66.00 | 0.86 | 0.04 | 0.15 | 0.00 | - | 92 | 264 | 53.13% |
| TNA191206P00066500 | 2019-12-05 3:29PM EST | 66.50 | 1.05 | 0.08 | 0.22 | 0.00 | - | 67 | 310 | 51.56% |
| TNA191206P00067000 | 2019-12-05 10:02AM EST | 67.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 15 | 380 | 12.50% |
| TNA191206P00067500 | 2019-12-05 1:37PM EST | 67.50 | 2.11 | 0.29 | 0.48 | 0.00 | - | 5 | 69 | 51.27% |
| TNA191206P00068000 | 2019-12-04 2:29PM EST | 68.00 | 2.10 | 0.53 | 0.75 | 0.00 | - | 12 | 221 | 55.86% |
| TNA191206P00068500 | 2019-12-05 10:15AM EST | 68.50 | 3.05 | 0.88 | 1.07 | 0.00 | - | 4 | 23 | 62.31% |
| TNA191206P00069000 | 2019-12-04 9:53AM EST | 69.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 0.00% |
| TNA191206P00070000 | 2019-12-02 12:27PM EST | 70.00 | 4.90 | 1.71 | 2.76 | 0.00 | - | 10 | 2 | 84.96% |
| TNA191206P00070500 | 2019-11-29 9:41AM EST | 70.50 | 3.70 | 2.50 | 3.30 | 0.00 | - | 2 | 2 | 109.57% |