| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA191025C00040000 | 2019-10-14 12:00AM EDT | 40.00 | 15.55 | 15.55 | 18.70 | 0.00 | - | 2 | 1 | 203.32% |
| TNA191025C00045000 | 2019-10-15 3:47PM EDT | 45.00 | 10.67 | 10.50 | 13.75 | 0.00 | - | 7 | 28 | 147.85% |
| TNA191025C00045500 | 2019-10-09 3:43PM EDT | 45.50 | 6.60 | 9.60 | 13.25 | 0.00 | - | - | 9 | 125.20% |
| TNA191025C00046000 | 2019-10-16 3:40PM EDT | 46.00 | 9.58 | 9.45 | 12.70 | 0.00 | - | 1 | 5 | 133.30% |
| TNA191025C00046500 | 2019-10-09 10:53AM EDT | 46.50 | 5.65 | 8.80 | 12.20 | 0.00 | - | - | 5 | 122.07% |
| TNA191025C00047500 | 2019-10-07 10:42AM EDT | 47.50 | 6.60 | 7.75 | 10.95 | 0.00 | - | 1 | 17 | 98.83% |
| TNA191025C00048000 | 2019-10-11 2:07PM EDT | 48.00 | 8.00 | 7.55 | 10.75 | 0.00 | - | 15 | 34 | 117.87% |
| TNA191025C00048500 | 2019-10-10 12:22PM EDT | 48.50 | 4.50 | 7.00 | 10.15 | 0.00 | - | - | 6 | 107.52% |
| TNA191025C00049000 | 2019-10-10 10:16AM EDT | 49.00 | 4.40 | 7.05 | 8.75 | 0.00 | - | 3 | 56 | 89.45% |
| TNA191025C00049500 | 2019-10-09 3:43PM EDT | 49.50 | 3.80 | 6.75 | 8.15 | 0.00 | - | 1 | 18 | 88.48% |
| TNA191025C00050000 | 2019-10-16 10:39AM EDT | 50.00 | 7.04 | 6.45 | 7.40 | +0.84 | +13.55% | 10 | 31 | 81.84% |
| TNA191025C00050500 | 2019-10-10 12:44PM EDT | 50.50 | 4.39 | 6.05 | 6.70 | 0.00 | - | 1 | 110 | 73.44% |
| TNA191025C00051000 | 2019-10-18 2:30PM EDT | 51.00 | 6.20 | 5.40 | 6.30 | -0.40 | -6.06% | 17 | 37 | 66.80% |
| TNA191025C00051500 | 2019-10-17 2:04PM EDT | 51.50 | 5.84 | 5.00 | 5.80 | 0.00 | - | 33 | 85 | 65.72% |
| TNA191025C00052000 | 2019-10-18 2:33PM EDT | 52.00 | 5.15 | 4.60 | 5.30 | -0.40 | -7.21% | 4 | 47 | 64.06% |
| TNA191025C00052500 | 2019-10-14 10:12AM EDT | 52.50 | 2.55 | 4.20 | 4.75 | 0.00 | - | 2 | 63 | 60.55% |
| TNA191025C00053000 | 2019-10-18 10:33AM EDT | 53.00 | 4.35 | 3.75 | 4.40 | -0.25 | -5.43% | 1 | 75 | 60.74% |
| TNA191025C00053500 | 2019-10-16 1:13PM EDT | 53.50 | 2.96 | 3.70 | 3.80 | 0.00 | - | 24 | 48 | 63.57% |
| TNA191025C00054000 | 2019-10-18 3:59PM EDT | 54.00 | 3.25 | 3.35 | 3.45 | -0.58 | -15.14% | 3 | 81 | 64.06% |
| TNA191025C00054500 | 2019-10-18 11:50AM EDT | 54.50 | 3.00 | 2.91 | 2.97 | -0.42 | -12.28% | 1 | 40 | 59.38% |
| TNA191025C00055000 | 2019-10-18 3:21PM EDT | 55.00 | 2.61 | 2.58 | 2.64 | -0.37 | -12.42% | 8 | 272 | 59.28% |
| TNA191025C00055500 | 2019-10-18 2:59PM EDT | 55.50 | 2.24 | 2.18 | 2.23 | -0.37 | -14.18% | 3 | 73 | 55.66% |
| TNA191025C00056000 | 2019-10-18 3:52PM EDT | 56.00 | 1.87 | 1.84 | 1.89 | -0.37 | -16.52% | 140 | 321 | 53.71% |
| TNA191025C00056500 | 2019-10-18 3:59PM EDT | 56.50 | 1.58 | 1.57 | 1.61 | -0.50 | -24.04% | 38 | 117 | 53.22% |
| TNA191025C00057000 | 2019-10-18 3:58PM EDT | 57.00 | 1.37 | 1.27 | 1.31 | -0.34 | -19.88% | 34 | 159 | 50.98% |
| TNA191025C00057500 | 2019-10-18 3:59PM EDT | 57.50 | 1.05 | 1.07 | 1.10 | -0.31 | -22.79% | 25 | 83 | 51.17% |
| TNA191025C00058000 | 2019-10-18 3:54PM EDT | 58.00 | 0.87 | 0.81 | 0.84 | -0.28 | -24.35% | 31 | 196 | 48.88% |
| TNA191025C00058500 | 2019-10-18 3:57PM EDT | 58.50 | 0.71 | 0.66 | 0.69 | -0.26 | -26.80% | 85 | 86 | 49.12% |
| TNA191025C00059000 | 2019-10-18 3:39PM EDT | 59.00 | 0.47 | 0.48 | 0.52 | -0.21 | -30.88% | 20 | 99 | 47.56% |
| TNA191025C00059500 | 2019-10-18 3:55PM EDT | 59.50 | 0.42 | 0.37 | 0.41 | +0.21 | +100.00% | 1 | 10 | 47.56% |
| TNA191025C00060000 | 2019-10-18 3:57PM EDT | 60.00 | 0.31 | 0.29 | 0.32 | -0.09 | -22.50% | 11 | 149 | 47.46% |
| TNA191025C00061000 | 2019-10-18 10:59AM EDT | 61.00 | 0.16 | 0.17 | 0.19 | -0.09 | -36.00% | 35 | 155 | 47.56% |
| TNA191025C00061500 | 2019-10-17 3:06PM EDT | 61.50 | 0.23 | 0.12 | 0.14 | 0.00 | - | 5 | 70 | 47.27% |
| TNA191025C00062000 | 2019-10-17 1:39PM EDT | 62.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 6 | 84 | 48.83% |
| TNA191025C00062500 | 2019-10-11 3:39PM EDT | 62.50 | 0.18 | 0.07 | 0.09 | 0.00 | - | 10 | 24 | 48.83% |
| TNA191025C00063000 | 2019-10-18 11:02AM EDT | 63.00 | 0.08 | 0.05 | 0.09 | -0.17 | -68.00% | 4 | 32 | 51.95% |
| TNA191025C00063500 | 2019-10-11 11:25AM EDT | 63.50 | 0.21 | 0.02 | 0.46 | 0.00 | - | 16 | 48 | 68.95% |
| TNA191025C00064000 | 2019-10-07 2:04PM EDT | 64.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 73.05% |
| TNA191025C00065000 | 2019-10-18 10:32AM EDT | 65.00 | 0.08 | 0.00 | 0.15 | +0.07 | +700.00% | 2 | 26 | 61.33% |
| TNA191025C00066000 | 2019-10-04 3:42PM EDT | 66.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 5 | 17 | 85.94% |
| TNA191025C00066500 | 2019-10-01 11:43AM EDT | 66.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | - | 1 | 89.06% |
| TNA191025C00068000 | 2019-09-30 9:51AM EDT | 68.00 | 0.14 | 0.02 | 0.93 | 0.00 | - | - | 25 | 115.53% |
| TNA191025C00070000 | 2019-10-02 11:38AM EDT | 70.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 16 | 28 | 109.38% |
| TNA191025C00075000 | 2019-09-18 3:11PM EDT | 75.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 135.55% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA191025P00035000 | 2019-10-03 10:22AM EDT | 35.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | - | 69 | 224.61% |
| TNA191025P00040000 | 2019-10-17 1:16PM EDT | 40.00 | 0.03 | 0.06 | 0.31 | 0.00 | - | 17 | 143 | 160.55% |
| TNA191025P00043000 | 2019-10-14 10:25AM EDT | 43.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 13 | 39 | 141.21% |
| TNA191025P00044500 | 2019-10-15 3:48PM EDT | 44.50 | 0.06 | 0.01 | 0.32 | 0.00 | - | 20 | 153 | 115.82% |
| TNA191025P00045000 | 2019-10-17 9:51AM EDT | 45.00 | 0.02 | 0.02 | 0.25 | 0.00 | - | 2 | 63 | 107.03% |
| TNA191025P00045500 | 2019-10-17 2:28PM EDT | 45.50 | 0.04 | 0.03 | 0.22 | 0.00 | - | 5 | 27 | 101.17% |
| TNA191025P00046000 | 2019-10-16 3:43PM EDT | 46.00 | 0.08 | 0.00 | 0.43 | 0.00 | - | 2 | 427 | 108.79% |
| TNA191025P00046500 | 2019-10-15 3:28PM EDT | 46.50 | 0.12 | 0.07 | 0.50 | 0.00 | - | 3 | 36 | 111.72% |
| TNA191025P00047000 | 2019-10-18 2:30PM EDT | 47.00 | 0.10 | 0.02 | 0.23 | -0.02 | -16.67% | 7 | 84 | 88.67% |
| TNA191025P00047500 | 2019-10-17 2:53PM EDT | 47.50 | 0.03 | 0.02 | 0.50 | 0.00 | - | 51 | 57 | 99.80% |
| TNA191025P00048000 | 2019-10-18 12:57PM EDT | 48.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 10 | 153 | 72.66% |
| TNA191025P00048500 | 2019-10-17 2:54PM EDT | 48.50 | 0.10 | 0.09 | 0.27 | 0.00 | - | 6 | 16 | 82.81% |
| TNA191025P00049000 | 2019-10-18 3:25PM EDT | 49.00 | 0.09 | 0.09 | 0.13 | -0.04 | -30.77% | 2 | 73 | 70.31% |
| TNA191025P00049500 | 2019-10-18 3:35PM EDT | 49.50 | 0.08 | 0.11 | 0.14 | -0.07 | -46.67% | 1 | 98 | 68.16% |
| TNA191025P00050000 | 2019-10-18 3:10PM EDT | 50.00 | 0.12 | 0.13 | 0.16 | -0.02 | -14.29% | 2 | 235 | 66.21% |
| TNA191025P00050500 | 2019-10-18 3:51PM EDT | 50.50 | 0.12 | 0.16 | 0.19 | -0.25 | -67.57% | 7 | 32 | 65.04% |
| TNA191025P00051000 | 2019-10-17 3:14PM EDT | 51.00 | 0.12 | 0.19 | 0.22 | -0.09 | -42.86% | 2 | 106 | 63.28% |
| TNA191025P00051500 | 2019-10-18 3:59PM EDT | 51.50 | 0.22 | 0.22 | 0.25 | -0.39 | -63.93% | 8 | 26 | 61.13% |
| TNA191025P00052000 | 2019-10-18 3:25PM EDT | 52.00 | 0.25 | 0.26 | 0.30 | -0.02 | -7.41% | 10 | 310 | 59.67% |
| TNA191025P00052500 | 2019-10-18 3:59PM EDT | 52.50 | 0.32 | 0.31 | 0.35 | 0.00 | - | 1 | 54 | 58.01% |
| TNA191025P00053000 | 2019-10-18 3:59PM EDT | 53.00 | 0.38 | 0.39 | 0.41 | +0.01 | +2.70% | 12 | 137 | 56.84% |
| TNA191025P00053500 | 2019-10-18 3:58PM EDT | 53.50 | 0.45 | 0.46 | 0.50 | -0.06 | -11.76% | 27 | 82 | 55.66% |
| TNA191025P00054000 | 2019-10-18 3:49PM EDT | 54.00 | 0.51 | 0.55 | 0.58 | -0.11 | -17.74% | 36 | 195 | 53.91% |
| TNA191025P00054500 | 2019-10-18 12:24PM EDT | 54.50 | 1.05 | 0.65 | 0.69 | +0.35 | +50.00% | 30 | 167 | 52.44% |
| TNA191025P00055000 | 2019-10-18 3:19PM EDT | 55.00 | 0.70 | 0.78 | 0.81 | -0.04 | -5.41% | 13 | 170 | 51.07% |
| TNA191025P00055500 | 2019-10-18 3:41PM EDT | 55.50 | 0.90 | 0.91 | 0.95 | -0.08 | -8.16% | 56 | 96 | 50.00% |
| TNA191025P00056000 | 2019-10-18 3:52PM EDT | 56.00 | 1.03 | 1.07 | 1.10 | +0.04 | +4.04% | 80 | 115 | 47.90% |
| TNA191025P00056500 | 2019-10-18 3:52PM EDT | 56.50 | 1.20 | 1.28 | 1.31 | +0.08 | +7.14% | 17 | 40 | 46.97% |
| TNA191025P00057000 | 2019-10-18 3:59PM EDT | 57.00 | 1.57 | 1.45 | 1.50 | +0.21 | +15.44% | 28 | 56 | 44.43% |
| TNA191025P00057500 | 2019-10-18 10:59AM EDT | 57.50 | 1.67 | 1.75 | 1.79 | +0.18 | +12.08% | 30 | 44 | 44.24% |
| TNA191025P00058000 | 2019-10-18 3:30PM EDT | 58.00 | 1.98 | 1.99 | 2.03 | +0.15 | +8.20% | 14 | 54 | 41.02% |
| TNA191025P00058500 | 2019-10-18 3:30PM EDT | 58.50 | 2.30 | 2.31 | 2.35 | -0.16 | -6.50% | 3 | 64 | 39.45% |
| TNA191025P00059000 | 2019-10-18 11:53AM EDT | 59.00 | 3.02 | 2.64 | 2.69 | +0.72 | +31.30% | 4 | 54 | 37.11% |
| TNA191025P00059500 | 2019-10-18 10:25AM EDT | 59.50 | 2.79 | 3.00 | 3.10 | -0.31 | -10.00% | 13 | 29 | 36.62% |
| TNA191025P00060000 | 2019-10-18 3:21PM EDT | 60.00 | 3.40 | 3.20 | 3.85 | +0.42 | +14.09% | 3 | 79 | 54.00% |
| TNA191025P00061000 | 2019-10-17 10:21AM EDT | 61.00 | 4.10 | 4.15 | 4.70 | 0.00 | - | 2 | 5 | 54.59% |
| TNA191025P00062000 | 2019-10-18 10:16AM EDT | 62.00 | 5.03 | 5.15 | 5.95 | -1.17 | -18.87% | 1 | 2 | 51.56% |
| TNA191025P00062500 | 2019-09-26 11:23AM EDT | 62.50 | 12.01 | 5.35 | 6.45 | 0.00 | - | 3 | 3 | 80.47% |
| TNA191025P00063000 | 2019-10-01 1:12PM EDT | 63.00 | 9.52 | 6.05 | 6.85 | 0.00 | - | - | 1 | 79.00% |
| TNA191025P00064000 | 2019-09-16 10:51AM EDT | 64.00 | 4.65 | 6.80 | 8.05 | 0.00 | - | - | 1 | 97.66% |
| TNA191025P00065000 | 2019-10-18 1:28PM EDT | 65.00 | 8.35 | 7.45 | 9.45 | +2.08 | +33.17% | 1 | 204 | 57.03% |