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 |
---|---|---|---|---|---|---|---|---|---|---|
TNA240119C00020000 | 2022-06-23 9:52AM EDT | 20.00 | 17.00 | 18.80 | 21.50 | 0.00 | - | 1 | 213 | 76.87% |
TNA240119C00025000 | 2022-06-17 3:40PM EDT | 25.00 | 13.50 | 16.05 | 19.15 | 0.00 | - | 2 | 43 | 76.66% |
TNA240119C00030000 | 2022-06-24 9:53AM EDT | 30.00 | 13.90 | 14.15 | 15.80 | +1.90 | +15.83% | 10 | 258 | 73.14% |
TNA240119C00031000 | 2022-06-24 11:44AM EDT | 31.00 | 14.25 | 13.65 | 15.65 | +3.31 | +30.26% | 1 | 2 | 73.60% |
TNA240119C00033000 | 2022-06-16 11:00AM EDT | 33.00 | 10.00 | 13.00 | 14.80 | 0.00 | - | 2 | 102 | 73.55% |
TNA240119C00035000 | 2022-06-24 10:23AM EDT | 35.00 | 13.00 | 12.20 | 14.10 | +2.20 | +20.37% | 5 | 102 | 73.19% |
TNA240119C00036000 | 2022-06-16 10:29AM EDT | 36.00 | 9.30 | 11.50 | 14.55 | 0.00 | - | 1 | 8 | 74.46% |
TNA240119C00037000 | 2022-06-13 10:17AM EDT | 37.00 | 12.00 | 10.75 | 13.50 | 0.00 | - | 1 | 2 | 70.91% |
TNA240119C00038000 | 2022-06-23 3:08PM EDT | 38.00 | 9.66 | 10.40 | 12.70 | 0.00 | - | 1 | 2 | 69.36% |
TNA240119C00039000 | 2022-06-13 11:05AM EDT | 39.00 | 9.75 | 10.10 | 13.00 | 0.00 | - | 3 | 14 | 71.17% |
TNA240119C00040000 | 2022-06-24 12:47PM EDT | 40.00 | 11.20 | 10.05 | 11.60 | +2.20 | +24.44% | 7 | 306 | 68.64% |
TNA240119C00041000 | 2022-06-16 2:02PM EDT | 41.00 | 7.25 | 8.65 | 11.90 | 0.00 | - | 6 | 5 | 67.13% |
TNA240119C00042000 | 2022-06-16 9:38AM EDT | 42.00 | 8.00 | 9.05 | 11.80 | 0.00 | - | 3 | 41 | 69.58% |
TNA240119C00043000 | 2022-05-31 11:08AM EDT | 43.00 | 16.00 | 7.00 | 11.90 | 0.00 | - | 1 | 12 | 65.56% |
TNA240119C00044000 | 2022-05-27 10:37AM EDT | 44.00 | 15.85 | 7.35 | 10.85 | 0.00 | - | 1 | 4 | 65.08% |
TNA240119C00045000 | 2022-06-24 1:22PM EDT | 45.00 | 9.08 | 8.65 | 9.90 | +1.83 | +25.24% | 3 | 95 | 67.48% |
TNA240119C00047000 | 2022-05-06 9:46AM EDT | 47.00 | 14.58 | 12.65 | 15.50 | 0.00 | - | 6 | 5 | 97.81% |
TNA240119C00048000 | 2022-06-09 11:29AM EDT | 48.00 | 13.40 | 7.00 | 9.10 | 0.00 | - | 1 | 2 | 64.60% |
TNA240119C00049000 | 2022-06-16 9:30AM EDT | 49.00 | 6.80 | 6.90 | 9.15 | 0.00 | - | 1 | 14 | 65.69% |
TNA240119C00050000 | 2022-06-24 1:38PM EDT | 50.00 | 7.25 | 7.20 | 8.00 | +1.70 | +30.63% | 1 | 558 | 64.51% |
TNA240119C00051000 | 2022-05-04 3:58PM EDT | 51.00 | 18.00 | 11.10 | 15.00 | 0.00 | - | 4 | 4 | 96.37% |
TNA240119C00052000 | 2022-06-13 3:19PM EDT | 52.00 | 7.75 | 6.25 | 8.20 | 0.00 | - | 3 | 6 | 64.70% |
TNA240119C00053000 | 2022-05-19 9:48AM EDT | 53.00 | 9.00 | 2.73 | 6.00 | 0.00 | - | 1 | 9 | 58.95% |
TNA240119C00054000 | 2022-06-16 10:19AM EDT | 54.00 | 4.55 | 5.90 | 8.15 | 0.00 | - | 1 | 3 | 65.70% |
TNA240119C00055000 | 2022-06-22 10:56AM EDT | 55.00 | 5.30 | 6.00 | 7.10 | 0.00 | - | 1 | 65 | 64.06% |
TNA240119C00056000 | 2022-05-02 11:32AM EDT | 56.00 | 12.86 | 8.95 | 11.40 | 0.00 | - | 6 | 0 | 85.16% |
TNA240119C00057000 | 2022-04-26 10:04AM EDT | 57.00 | 16.50 | 7.20 | 11.15 | 0.00 | - | 1 | 1 | 80.55% |
TNA240119C00058000 | 2022-05-18 10:29AM EDT | 58.00 | 8.90 | 1.04 | 5.85 | 0.00 | - | 1 | 2 | 62.98% |
TNA240119C00059000 | 2022-04-22 2:10PM EDT | 59.00 | 16.00 | 4.75 | 8.30 | 0.00 | - | 3 | 4 | 67.66% |
TNA240119C00060000 | 2022-06-22 11:50AM EDT | 60.00 | 4.00 | 5.10 | 6.30 | 0.00 | - | 1 | 400 | 63.88% |
TNA240119C00061000 | 2022-06-16 2:02PM EDT | 61.00 | 3.50 | 2.64 | 6.30 | 0.00 | - | 6 | 11 | 57.61% |
TNA240119C00062000 | 2022-05-25 3:01PM EDT | 62.00 | 6.80 | 4.10 | 6.20 | 0.00 | - | 1 | 2 | 62.39% |
TNA240119C00063000 | 2022-05-20 3:10PM EDT | 63.00 | 5.90 | 2.29 | 4.60 | 0.00 | - | 3 | 4 | 52.94% |
TNA240119C00064000 | 2022-06-14 9:55AM EDT | 64.00 | 5.25 | 4.15 | 5.80 | 0.00 | - | 1 | 1 | 62.95% |
TNA240119C00065000 | 2022-06-22 11:03AM EDT | 65.00 | 3.55 | 4.20 | 5.35 | 0.00 | - | 1 | 88 | 62.54% |
TNA240119C00066000 | 2022-05-17 12:56PM EDT | 66.00 | 6.90 | 1.94 | 3.80 | 0.00 | - | 1 | 2 | 51.42% |
TNA240119C00067000 | 2022-06-16 11:21AM EDT | 67.00 | 2.95 | 2.67 | 5.20 | 0.00 | - | 1 | 2 | 58.94% |
TNA240119C00068000 | 2022-05-17 3:31PM EDT | 68.00 | 6.73 | 1.71 | 3.60 | 0.00 | - | 1 | 2 | 51.32% |
TNA240119C00069000 | 2022-05-06 3:48PM EDT | 69.00 | 7.30 | 7.20 | 9.90 | 0.00 | - | 2 | 2 | 86.84% |
TNA240119C00070000 | 2022-06-22 11:02AM EDT | 70.00 | 2.97 | 3.40 | 4.50 | 0.00 | - | 6 | 106 | 61.07% |
TNA240119C00071000 | 2022-05-09 1:20PM EDT | 71.00 | 5.90 | 7.00 | 9.85 | 0.00 | - | 1 | 0 | 87.54% |
TNA240119C00072000 | 2022-04-22 11:03AM EDT | 72.00 | 13.55 | 2.90 | 6.00 | 0.00 | - | 1 | 1 | 65.44% |
TNA240119C00075000 | 2022-06-24 1:22PM EDT | 75.00 | 3.08 | 2.86 | 3.95 | +0.78 | +33.91% | 3 | 140 | 60.72% |
TNA240119C00080000 | 2022-06-24 1:41PM EDT | 80.00 | 2.50 | 2.32 | 3.50 | +0.74 | +42.05% | 17 | 670 | 60.18% |
TNA240119C00081000 | 2022-04-22 11:31AM EDT | 81.00 | 11.35 | 1.32 | 5.15 | 0.00 | - | 1 | 8 | 62.94% |
TNA240119C00082000 | 2022-06-06 9:52AM EDT | 82.00 | 5.00 | 0.09 | 4.95 | 0.00 | - | 1 | 7 | 58.42% |
TNA240119C00083000 | 2022-06-10 10:34AM EDT | 83.00 | 4.50 | 1.76 | 3.50 | 0.00 | - | 1 | 1 | 59.73% |
TNA240119C00084000 | 2022-04-28 2:03PM EDT | 84.00 | 7.45 | 4.90 | 6.40 | 0.00 | - | 1 | 4 | 79.57% |
TNA240119C00085000 | 2022-06-21 1:59PM EDT | 85.00 | 2.01 | 0.08 | 4.80 | 0.00 | - | 6 | 48 | 59.31% |
TNA240119C00086000 | 2021-11-29 12:16PM EDT | 86.00 | 33.90 | 27.00 | 31.85 | 0.00 | - | - | 1 | 245.75% |
TNA240119C00087000 | 2022-06-22 1:23PM EDT | 87.00 | 1.97 | 0.10 | 4.80 | 0.00 | - | 1 | 3 | 60.33% |
TNA240119C00088000 | 2022-05-19 1:48PM EDT | 88.00 | 3.75 | 0.45 | 2.85 | 0.00 | - | - | 4 | 54.30% |
TNA240119C00089000 | 2022-06-17 12:57PM EDT | 89.00 | 1.92 | 1.24 | 3.45 | 0.00 | - | 1 | 7 | 60.45% |
TNA240119C00090000 | 2022-06-01 3:59PM EDT | 90.00 | 4.20 | 1.68 | 2.64 | 0.00 | - | 3 | 209 | 59.45% |
TNA240119C00091000 | 2021-12-06 11:38AM EDT | 91.00 | 27.20 | 26.50 | 29.40 | 0.00 | - | 2 | 2 | 231.15% |
TNA240119C00092000 | 2021-11-10 7:58AM EDT | 92.00 | 32.70 | 24.10 | 28.30 | 0.00 | - | - | 1 | 214.51% |
TNA240119C00093000 | 2022-04-12 10:04AM EDT | 93.00 | 10.00 | 1.41 | 3.35 | 0.00 | - | 1 | 15 | 62.46% |
TNA240119C00094000 | 2021-12-20 2:03PM EDT | 94.00 | 20.00 | 8.65 | 13.35 | 0.00 | - | 2 | 10 | 114.60% |
TNA240119C00095000 | 2022-05-31 11:26AM EDT | 95.00 | 4.00 | 1.52 | 2.35 | 0.00 | - | 1 | 55 | 59.70% |
TNA240119C00096000 | 2022-03-08 4:10PM EDT | 96.00 | 10.05 | 8.40 | 11.30 | 0.00 | - | 1 | 5 | 109.14% |
TNA240119C00097000 | 2022-04-07 3:22PM EDT | 97.00 | 9.50 | 1.15 | 5.45 | 0.00 | - | 1 | 1 | 70.84% |
TNA240119C00098000 | 2022-06-23 2:00PM EDT | 98.00 | 1.55 | 0.06 | 4.90 | 0.00 | - | 1 | 1 | 65.28% |
TNA240119C00099000 | 2022-04-26 3:16PM EDT | 99.00 | 5.75 | 2.58 | 3.50 | 0.00 | - | 37 | 58 | 69.82% |
TNA240119C00100000 | 2022-06-24 9:42AM EDT | 100.00 | 2.00 | 1.28 | 2.12 | +0.45 | +29.03% | 1 | 564 | 59.60% |
TNA240119C00101000 | 2022-05-23 12:23PM EDT | 101.00 | 1.90 | 0.75 | 2.08 | 0.00 | - | 1 | 56 | 57.28% |
TNA240119C00105000 | 2022-05-23 9:42AM EDT | 105.00 | 2.40 | 0.35 | 4.25 | 0.00 | - | 26 | 33 | 66.53% |
TNA240119C00110000 | 2022-06-21 3:54PM EDT | 110.00 | 1.01 | 0.97 | 1.87 | 0.00 | - | 1 | 227 | 60.40% |
TNA240119C00115000 | 2022-06-03 3:26PM EDT | 115.00 | 2.37 | 0.70 | 2.00 | 0.00 | - | 10 | 90 | 61.26% |
TNA240119C00120000 | 2022-06-16 9:30AM EDT | 120.00 | 1.00 | 0.49 | 1.83 | 0.00 | - | 1 | 785 | 60.67% |
TNA240119C00125000 | 2022-06-07 2:47PM EDT | 125.00 | 2.11 | 0.25 | 1.96 | 0.00 | - | 1 | 6 | 61.40% |
TNA240119C00130000 | 2022-04-25 2:31PM EDT | 130.00 | 3.70 | 0.55 | 1.96 | 0.00 | - | 1 | 11 | 64.45% |
TNA240119C00135000 | 2022-02-14 1:25PM EDT | 135.00 | 5.50 | 4.25 | 5.85 | 0.00 | - | 2 | 20 | 95.24% |
TNA240119C00140000 | 2022-06-21 12:08PM EDT | 140.00 | 0.57 | 0.13 | 1.60 | 0.00 | - | 3 | 10 | 62.09% |
TNA240119C00145000 | 2022-02-25 4:59PM EDT | 145.00 | 4.80 | 2.67 | 5.80 | 0.00 | - | 1 | 2 | 92.61% |
TNA240119C00150000 | 2022-06-13 3:36PM EDT | 150.00 | 0.60 | 0.03 | 2.26 | 0.00 | - | 5 | 33 | 67.92% |
TNA240119C00160000 | 2022-05-06 1:36PM EDT | 160.00 | 1.27 | 0.00 | 4.65 | 0.00 | - | 3 | 17 | 81.84% |
TNA240119C00165000 | 2022-06-14 1:38PM EDT | 165.00 | 2.53 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 81.35% |
TNA240119C00170000 | 2022-06-22 9:30AM EDT | 170.00 | 0.48 | 0.41 | 2.37 | 0.00 | - | 1 | 286 | 74.80% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TNA240119P00020000 | 2022-06-22 3:43PM EDT | 20.00 | 4.93 | 3.80 | 4.65 | 0.00 | - | 3 | 44 | 79.07% |
TNA240119P00025000 | 2022-06-24 10:52AM EDT | 25.00 | 6.20 | 5.75 | 6.60 | -0.77 | -11.05% | 1 | 57 | 74.41% |
TNA240119P00030000 | 2022-06-22 2:48PM EDT | 30.00 | 9.82 | 8.00 | 8.75 | 0.00 | - | 2 | 260 | 70.02% |
TNA240119P00031000 | 2022-06-23 10:01AM EDT | 31.00 | 9.45 | 8.15 | 9.45 | 0.00 | - | 1 | 0 | 68.87% |
TNA240119P00032000 | 2022-06-14 3:12PM EDT | 32.00 | 11.00 | 8.85 | 10.35 | 0.00 | - | 10 | 13 | 70.13% |
TNA240119P00034000 | 2022-06-13 10:18AM EDT | 34.00 | 11.00 | 7.85 | 11.40 | 0.00 | - | - | 1 | 62.40% |
TNA240119P00035000 | 2022-06-09 11:55AM EDT | 35.00 | 9.90 | 10.55 | 11.65 | 0.00 | - | 1 | 53 | 67.58% |
TNA240119P00036000 | 2022-06-02 12:38PM EDT | 36.00 | 10.30 | 10.85 | 12.25 | 0.00 | - | 1 | 1 | 66.33% |
TNA240119P00038000 | 2022-05-16 12:08AM EDT | 38.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TNA240119P00040000 | 2022-06-22 2:46PM EDT | 40.00 | 15.01 | 13.40 | 14.35 | 0.00 | - | 1 | 83 | 64.00% |
TNA240119P00042000 | 2022-06-06 2:35PM EDT | 42.00 | 12.32 | 12.50 | 16.90 | 0.00 | - | - | 20 | 60.62% |
TNA240119P00044000 | 2022-05-16 12:08AM EDT | 44.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
TNA240119P00045000 | 2022-06-17 11:20AM EDT | 45.00 | 19.30 | 16.50 | 17.75 | 0.00 | - | 2 | 66 | 61.88% |
TNA240119P00048000 | 2022-06-17 1:03PM EDT | 48.00 | 21.56 | 18.10 | 20.15 | 0.00 | - | 3 | 6 | 60.29% |
TNA240119P00049000 | 2022-05-13 11:05AM EDT | 49.00 | 20.05 | 18.05 | 20.75 | 0.00 | - | 3 | 5 | 57.51% |
TNA240119P00050000 | 2022-06-22 2:48PM EDT | 50.00 | 21.92 | 19.85 | 21.05 | 0.00 | - | 3 | 127 | 58.97% |
TNA240119P00052000 | 2022-06-07 3:51PM EDT | 52.00 | 17.65 | 21.20 | 23.15 | 0.00 | - | 1 | 1 | 59.68% |
TNA240119P00054000 | 2022-06-17 10:47AM EDT | 54.00 | 26.72 | 22.65 | 24.50 | 0.00 | - | 1 | 2 | 58.42% |
TNA240119P00055000 | 2022-06-24 12:33PM EDT | 55.00 | 24.20 | 23.65 | 24.70 | -3.58 | -12.89% | 1 | 202 | 57.17% |
TNA240119P00060000 | 2022-06-23 2:24PM EDT | 60.00 | 30.32 | 25.70 | 29.30 | 0.00 | - | 2 | 16 | 51.84% |
TNA240119P00062000 | 2022-06-08 12:33PM EDT | 62.00 | 24.50 | 28.00 | 30.50 | 0.00 | - | - | 6 | 51.89% |
TNA240119P00064000 | 2022-06-13 10:53AM EDT | 64.00 | 33.35 | 29.10 | 32.30 | 0.00 | - | - | 1 | 59.85% |
TNA240119P00065000 | 2022-06-24 3:32PM EDT | 65.00 | 32.00 | 30.60 | 33.65 | -2.25 | -6.57% | 2 | 19 | 53.36% |
TNA240119P00067000 | 2022-06-10 2:10PM EDT | 67.00 | 31.05 | 32.35 | 35.20 | 0.00 | - | 1 | 2 | 52.48% |
TNA240119P00068000 | 2022-06-13 10:25AM EDT | 68.00 | 35.63 | 33.95 | 36.35 | 0.00 | - | - | 3 | 55.62% |
TNA240119P00070000 | 2022-06-02 10:40AM EDT | 70.00 | 31.70 | 35.20 | 37.80 | 0.00 | - | 1 | 31 | 52.59% |
TNA240119P00071000 | 2022-06-15 9:48AM EDT | 71.00 | 38.80 | 34.80 | 39.15 | 0.00 | - | - | 1 | 63.89% |
TNA240119P00072000 | 2022-05-19 9:31AM EDT | 72.00 | 38.00 | 41.15 | 44.25 | 0.00 | - | 1 | 0 | 79.41% |
TNA240119P00074000 | 2022-06-13 11:15AM EDT | 74.00 | 42.24 | 37.35 | 40.65 | 0.00 | - | - | 2 | 56.07% |
TNA240119P00075000 | 2022-06-15 9:33AM EDT | 75.00 | 42.04 | 38.60 | 41.55 | 0.00 | - | 1 | 34 | 55.96% |
TNA240119P00077000 | 2022-05-27 11:33AM EDT | 77.00 | 36.82 | 41.35 | 43.60 | 0.00 | - | 1 | 1 | 57.45% |
TNA240119P00078000 | 2022-05-19 9:39AM EDT | 78.00 | 43.37 | 46.85 | 49.65 | 0.00 | - | 1 | 0 | 80.59% |
TNA240119P00079000 | 2022-05-19 10:12AM EDT | 79.00 | 43.83 | 47.95 | 50.95 | 0.00 | - | - | 9 | 82.32% |
TNA240119P00080000 | 2022-06-22 1:51PM EDT | 80.00 | 48.50 | 44.00 | 47.10 | 0.00 | - | 2 | 25 | 51.00% |
TNA240119P00081000 | 2022-05-19 10:12AM EDT | 81.00 | 45.63 | 49.40 | 53.30 | 0.00 | - | 9 | 25 | 82.89% |
TNA240119P00082000 | 2022-05-19 9:44AM EDT | 82.00 | 46.77 | 49.65 | 53.80 | 0.00 | - | - | 1 | 79.83% |
TNA240119P00084000 | 2022-02-14 1:08AM EDT | 84.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TNA240119P00085000 | 2022-06-02 2:10PM EDT | 85.00 | 42.80 | 48.80 | 51.25 | 0.00 | - | 6 | 14 | 59.03% |
TNA240119P00086000 | 2022-02-14 1:41PM EDT | 86.00 | 37.40 | 37.30 | 40.50 | 0.00 | - | - | 1 | 0.00% |
TNA240119P00087000 | 2022-04-18 12:12AM EDT | 87.00 | 39.51 | 44.55 | 48.30 | 0.00 | - | - | 10 | 0.00% |
TNA240119P00088000 | 2022-05-19 9:53AM EDT | 88.00 | 52.42 | 55.55 | 60.00 | 0.00 | - | 1 | 0 | 83.24% |
TNA240119P00090000 | 2022-06-21 9:30AM EDT | 90.00 | 57.95 | 53.30 | 55.95 | 0.00 | - | 10 | 25 | 59.00% |
TNA240119P00094000 | 2021-12-27 1:01PM EDT | 94.00 | 35.72 | 44.85 | 49.00 | 0.00 | - | - | 2 | 0.00% |
TNA240119P00095000 | 2022-03-21 2:27PM EDT | 95.00 | 42.45 | 42.10 | 45.40 | 0.00 | - | 1 | 21 | 0.00% |
TNA240119P00098000 | 2021-11-29 11:43AM EDT | 98.00 | 40.50 | 35.55 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
TNA240119P00100000 | 2022-03-15 9:40AM EDT | 100.00 | 53.00 | 45.60 | 49.90 | 0.00 | - | 1 | 5 | 0.00% |
TNA240119P00101000 | 2022-02-14 4:05PM EDT | 101.00 | 48.40 | 48.65 | 51.80 | 0.00 | - | - | 1 | 0.00% |
TNA240119P00105000 | 2022-06-24 3:30PM EDT | 105.00 | 69.87 | 67.50 | 71.50 | +19.47 | +38.63% | 1 | 4 | 69.30% |
TNA240119P00110000 | 2021-11-05 2:17PM EDT | 110.00 | 40.07 | 46.50 | 50.90 | 0.00 | - | 2 | 2 | 0.00% |
TNA240119P00160000 | 2021-11-29 10:51AM EDT | 160.00 | 87.00 | 82.55 | 87.25 | 0.00 | - | 3 | 0 | 0.00% |