| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA190927C00044000 | 2019-08-29 11:40AM EDT | 44.00 | 9.99 | 14.05 | 17.25 | 0.00 | - | 15 | 0 | 251.17% |
| TNA190927C00046000 | 2019-09-09 12:32PM EDT | 46.00 | 9.50 | 12.15 | 15.20 | 0.00 | - | 4 | 0 | 222.66% |
| TNA190927C00046500 | 2019-09-04 10:07AM EDT | 46.50 | 6.70 | 11.55 | 14.85 | 0.00 | - | - | 0 | 224.71% |
| TNA190927C00047000 | 2019-09-09 1:23PM EDT | 47.00 | 8.83 | 11.40 | 14.85 | 0.00 | - | 1 | 0 | 137.89% |
| TNA190927C00047500 | 2019-09-09 12:36PM EDT | 47.50 | 8.00 | 10.55 | 14.40 | 0.00 | - | 2 | 0 | 117.77% |
| TNA190927C00048000 | 2019-09-09 12:32PM EDT | 48.00 | 7.75 | 9.95 | 13.40 | 0.00 | - | 1 | 0 | 208.20% |
| TNA190927C00048500 | 2019-09-03 9:32AM EDT | 48.50 | 5.20 | 9.55 | 13.15 | 0.00 | - | 21 | 0 | 92.19% |
| TNA190927C00049000 | 2019-09-09 12:36PM EDT | 49.00 | 6.75 | 9.05 | 12.25 | 0.00 | - | 3 | 0 | 188.09% |
| TNA190927C00049500 | 2019-09-11 9:44AM EDT | 49.50 | 9.50 | 8.80 | 12.45 | 0.00 | - | 2 | 0 | 114.26% |
| TNA190927C00050000 | 2019-09-05 10:18AM EDT | 50.00 | 6.50 | 8.35 | 11.25 | 0.00 | - | 21 | 0 | 71.48% |
| TNA190927C00050500 | 2019-09-05 1:49PM EDT | 50.50 | 5.38 | 7.60 | 11.50 | 0.00 | - | - | 0 | 99.02% |
| TNA190927C00051000 | 2019-09-20 12:01PM EDT | 51.00 | 10.00 | 8.55 | 9.30 | +0.20 | +2.04% | 26 | 0 | 82.81% |
| TNA190927C00051500 | 2019-09-09 11:05AM EDT | 51.50 | 5.20 | 6.85 | 9.80 | 0.00 | - | 36 | 0 | 66.02% |
| TNA190927C00052000 | 2019-09-18 10:12AM EDT | 52.00 | 10.42 | 6.50 | 9.40 | 0.00 | - | 3 | 0 | 77.15% |
| TNA190927C00052500 | 2019-09-10 10:58AM EDT | 52.50 | 5.20 | 6.15 | 9.05 | 0.00 | - | 5 | 0 | 84.96% |
| TNA190927C00053000 | 2019-09-11 11:08AM EDT | 53.00 | 8.95 | 6.55 | 8.25 | 0.00 | - | 4 | 0 | 98.44% |
| TNA190927C00053500 | 2019-09-19 2:38PM EDT | 53.50 | 7.86 | 5.45 | 8.30 | 0.00 | - | 5 | 0 | 91.99% |
| TNA190927C00054000 | 2019-09-17 1:19PM EDT | 54.00 | 8.39 | 4.80 | 7.00 | 0.00 | - | 6 | 0 | 56.25% |
| TNA190927C00054500 | 2019-09-19 3:17PM EDT | 54.50 | 6.59 | 4.80 | 7.45 | 0.00 | - | 10 | 0 | 93.75% |
| TNA190927C00055000 | 2019-09-20 3:42PM EDT | 55.00 | 5.05 | 4.45 | 5.55 | -1.40 | -21.71% | 37 | 0 | 55.76% |
| TNA190927C00055500 | 2019-09-18 2:36PM EDT | 55.50 | 5.05 | 4.35 | 5.30 | 0.00 | - | 6 | 0 | 68.95% |
| TNA190927C00056000 | 2019-09-20 2:29PM EDT | 56.00 | 4.30 | 4.00 | 4.85 | -1.73 | -28.69% | 28 | 0 | 68.26% |
| TNA190927C00056500 | 2019-09-20 3:44PM EDT | 56.50 | 3.76 | 3.80 | 3.95 | -1.09 | -22.47% | 40 | 0 | 60.64% |
| TNA190927C00057000 | 2019-09-20 12:15PM EDT | 57.00 | 4.29 | 3.50 | 3.55 | +0.34 | +8.61% | 6 | 0 | 61.33% |
| TNA190927C00057500 | 2019-09-20 9:47AM EDT | 57.50 | 3.40 | 3.05 | 3.10 | -0.35 | -9.33% | 3 | 0 | 57.42% |
| TNA190927C00058000 | 2019-09-20 3:54PM EDT | 58.00 | 2.79 | 2.02 | 2.92 | -1.26 | -31.11% | 27 | 0 | 63.77% |
| TNA190927C00058500 | 2019-09-20 1:13PM EDT | 58.50 | 2.69 | 2.33 | 2.50 | -0.81 | -23.14% | 44 | 0 | 56.84% |
| TNA190927C00059000 | 2019-09-20 3:53PM EDT | 59.00 | 2.13 | 2.05 | 2.21 | -0.44 | -17.12% | 70 | 0 | 56.93% |
| TNA190927C00059500 | 2019-09-20 3:50PM EDT | 59.50 | 1.58 | 1.72 | 1.77 | -0.50 | -24.04% | 19 | 0 | 53.03% |
| TNA190927C00060000 | 2019-09-20 3:59PM EDT | 60.00 | 1.48 | 1.43 | 1.47 | -0.37 | -20.00% | 210 | 0 | 51.32% |
| TNA190927C00060500 | 2019-09-20 3:59PM EDT | 60.50 | 1.22 | 1.15 | 1.25 | -0.64 | -34.41% | 53 | 0 | 50.29% |
| TNA190927C00061000 | 2019-09-20 3:57PM EDT | 61.00 | 1.03 | 0.97 | 1.01 | -0.25 | -19.53% | 279 | 0 | 50.39% |
| TNA190927C00061500 | 2019-09-20 3:36PM EDT | 61.50 | 0.75 | 0.77 | 0.90 | -0.81 | -51.92% | 90 | 0 | 50.20% |
| TNA190927C00062000 | 2019-09-20 3:59PM EDT | 62.00 | 0.64 | 0.64 | 0.67 | -0.27 | -29.67% | 292 | 0 | 49.51% |
| TNA190927C00062500 | 2019-09-20 3:56PM EDT | 62.50 | 0.55 | 0.46 | 0.52 | -0.41 | -42.71% | 86 | 0 | 48.44% |
| TNA190927C00063000 | 2019-09-20 3:59PM EDT | 63.00 | 0.38 | 0.38 | 0.40 | -0.54 | -58.70% | 261 | 0 | 47.66% |
| TNA190927C00063500 | 2019-09-20 3:27PM EDT | 63.50 | 0.27 | 0.20 | 1.22 | -0.22 | -44.90% | 40 | 0 | 65.58% |
| TNA190927C00064000 | 2019-09-20 11:19AM EDT | 64.00 | 0.30 | 0.23 | 0.30 | -0.21 | -41.18% | 8 | 0 | 50.68% |
| TNA190927C00064500 | 2019-09-20 1:49PM EDT | 64.50 | 0.21 | 0.11 | 0.28 | -0.61 | -74.39% | 30 | 0 | 53.32% |
| TNA190927C00065000 | 2019-09-20 11:33AM EDT | 65.00 | 0.21 | 0.09 | 0.25 | -0.04 | -16.00% | 35 | 0 | 55.08% |
| TNA190927C00065500 | 2019-09-20 11:15AM EDT | 65.50 | 0.10 | 0.04 | 0.21 | -0.36 | -78.26% | 2 | 0 | 55.76% |
| TNA190927C00066000 | 2019-09-20 1:05PM EDT | 66.00 | 0.14 | 0.00 | 0.13 | -0.13 | -48.15% | 137 | 0 | 52.54% |
| TNA190927C00066500 | 2019-09-19 2:36PM EDT | 66.50 | 0.20 | 0.03 | 0.18 | 0.00 | - | 3 | 0 | 52.93% |
| TNA190927C00067000 | 2019-09-19 9:59AM EDT | 67.00 | 0.29 | 0.00 | 0.18 | 0.00 | - | 10 | 0 | 54.10% |
| TNA190927C00067500 | 2019-09-19 11:01AM EDT | 67.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 20 | 0 | 65.63% |
| TNA190927C00068000 | 2019-09-19 1:13PM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TNA190927C00068500 | 2019-09-18 11:37AM EDT | 68.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TNA190927C00069000 | 2019-09-18 7:46PM EDT | 69.00 | 0.22 | 0.01 | 0.46 | 0.00 | - | - | 0 | 79.69% |
| TNA190927C00069500 | 2019-09-17 10:11AM EDT | 69.50 | 0.17 | 0.00 | 1.93 | 0.00 | - | - | 0 | 125.39% |
| TNA190927C00070000 | 2019-09-20 9:51AM EDT | 70.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 66 | 0 | 73.24% |
| TNA190927C00071000 | 2019-09-16 12:13AM EDT | 71.00 | 0.20 | 0.08 | 1.01 | 0.00 | - | - | 0 | 113.38% |
| TNA190927C00072000 | 2019-09-16 10:48AM EDT | 72.00 | 0.19 | 0.03 | 0.00 | 0.00 | - | - | 0 | 60.94% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA190927P00030000 | 2019-08-23 1:05PM EDT | 30.00 | 0.46 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 341.41% |
| TNA190927P00035000 | 2019-09-06 9:57AM EDT | 35.00 | 0.08 | 0.00 | 2.16 | 0.00 | - | 1 | 0 | 343.55% |
| TNA190927P00039000 | 2019-09-17 11:17AM EDT | 39.00 | 0.10 | 0.00 | 2.18 | 0.00 | - | - | 0 | 288.57% |
| TNA190927P00040000 | 2019-09-10 9:56AM EDT | 40.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 30 | 0 | 170.70% |
| TNA190927P00044000 | 2019-09-06 3:49PM EDT | 44.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | 60 | 0 | 225.78% |
| TNA190927P00045000 | 2019-09-03 12:34PM EDT | 45.00 | 1.50 | 0.00 | 2.20 | 0.00 | - | 20 | 0 | 213.67% |
| TNA190927P00045500 | 2019-09-05 9:41AM EDT | 45.50 | 0.82 | 0.00 | 0.59 | 0.00 | - | 2 | 0 | 143.75% |
| TNA190927P00046000 | 2019-09-06 3:55PM EDT | 46.00 | 0.60 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 102.34% |
| TNA190927P00046500 | 2019-09-09 10:01AM EDT | 46.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA190927P00047000 | 2019-09-06 3:55PM EDT | 47.00 | 0.73 | 0.00 | 0.33 | 0.00 | - | 1 | 0 | 114.45% |
| TNA190927P00047500 | 2019-09-09 12:18PM EDT | 47.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TNA190927P00048000 | 2019-09-18 11:11AM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TNA190927P00048500 | 2019-09-09 11:53AM EDT | 48.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TNA190927P00049000 | 2019-09-10 1:48PM EDT | 49.00 | 0.55 | 0.01 | 0.00 | 0.00 | - | 4 | 0 | 59.38% |
| TNA190927P00049500 | 2019-09-05 10:23AM EDT | 49.50 | 1.13 | 0.03 | 0.00 | 0.00 | - | 14 | 0 | 63.28% |
| TNA190927P00050000 | 2019-09-20 2:16PM EDT | 50.00 | 0.16 | 0.02 | 0.18 | -0.12 | -42.86% | 5 | 0 | 81.05% |
| TNA190927P00050500 | 2019-09-10 9:32AM EDT | 50.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TNA190927P00051000 | 2019-09-17 3:29PM EDT | 51.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 0 | 87.89% |
| TNA190927P00051500 | 2019-09-11 3:50PM EDT | 51.50 | 0.50 | 0.05 | 0.35 | 0.00 | - | 6 | 0 | 81.25% |
| TNA190927P00052000 | 2019-09-20 3:52PM EDT | 52.00 | 0.13 | 0.13 | 0.16 | -0.11 | -45.83% | 58 | 0 | 71.48% |
| TNA190927P00052500 | 2019-09-10 1:39PM EDT | 52.50 | 0.50 | 0.10 | 0.32 | 0.00 | - | 8 | 0 | 73.93% |
| TNA190927P00053000 | 2019-09-18 2:43PM EDT | 53.00 | 0.35 | 0.12 | 0.40 | 0.00 | - | 1 | 0 | 73.83% |
| TNA190927P00053500 | 2019-09-06 9:41AM EDT | 53.50 | 2.48 | 0.15 | 0.36 | 0.00 | - | 3 | 0 | 69.14% |
| TNA190927P00054000 | 2019-09-20 3:59PM EDT | 54.00 | 0.25 | 0.17 | 0.38 | -0.09 | -26.47% | 4 | 0 | 66.21% |
| TNA190927P00054500 | 2019-09-20 1:38PM EDT | 54.50 | 0.36 | 0.21 | 0.43 | -0.34 | -48.57% | 2 | 0 | 64.75% |
| TNA190927P00055000 | 2019-09-20 3:52PM EDT | 55.00 | 0.30 | 0.29 | 0.40 | -0.15 | -33.33% | 21 | 0 | 61.72% |
| TNA190927P00055500 | 2019-09-20 1:55PM EDT | 55.50 | 0.54 | 0.31 | 0.52 | -0.32 | -37.21% | 16 | 0 | 60.84% |
| TNA190927P00056000 | 2019-09-20 3:33PM EDT | 56.00 | 0.50 | 0.37 | 0.55 | +0.02 | +4.17% | 42 | 0 | 58.30% |
| TNA190927P00056500 | 2019-09-20 3:31PM EDT | 56.50 | 0.57 | 0.52 | 0.57 | -0.38 | -40.00% | 124 | 0 | 57.13% |
| TNA190927P00057000 | 2019-09-20 3:14PM EDT | 57.00 | 0.61 | 0.61 | 0.66 | -0.17 | -21.79% | 28 | 0 | 55.66% |
| TNA190927P00057500 | 2019-09-20 2:20PM EDT | 57.50 | 0.88 | 0.70 | 0.87 | -0.02 | -2.22% | 25 | 0 | 55.86% |
| TNA190927P00058000 | 2019-09-20 3:59PM EDT | 58.00 | 0.88 | 0.91 | 1.10 | -0.07 | -7.37% | 232 | 0 | 57.86% |
| TNA190927P00058500 | 2019-09-20 3:56PM EDT | 58.50 | 0.93 | 1.02 | 1.07 | -0.14 | -13.08% | 26 | 0 | 52.69% |
| TNA190927P00059000 | 2019-09-20 3:33PM EDT | 59.00 | 1.30 | 1.19 | 1.31 | +0.05 | +4.00% | 49 | 0 | 52.59% |
| TNA190927P00059500 | 2019-09-20 3:27PM EDT | 59.50 | 1.46 | 1.32 | 1.41 | +0.14 | +10.61% | 69 | 0 | 50.24% |
| TNA190927P00060000 | 2019-09-20 3:59PM EDT | 60.00 | 1.65 | 1.63 | 1.66 | -0.13 | -7.30% | 220 | 0 | 50.00% |
| TNA190927P00060500 | 2019-09-20 3:35PM EDT | 60.50 | 2.00 | 1.89 | 1.97 | +0.10 | +5.26% | 100 | 0 | 50.98% |
| TNA190927P00061000 | 2019-09-20 3:30PM EDT | 61.00 | 2.28 | 2.10 | 2.23 | +0.12 | +5.56% | 49 | 0 | 49.37% |
| TNA190927P00061500 | 2019-09-20 2:46PM EDT | 61.50 | 2.25 | 2.42 | 2.47 | -0.10 | -4.26% | 38 | 0 | 46.05% |
| TNA190927P00062000 | 2019-09-20 3:24PM EDT | 62.00 | 2.93 | 2.79 | 2.91 | +0.40 | +15.81% | 74 | 0 | 49.12% |
| TNA190927P00062500 | 2019-09-20 3:24PM EDT | 62.50 | 3.30 | 3.15 | 3.25 | +0.56 | +20.44% | 36 | 0 | 47.61% |
| TNA190927P00063000 | 2019-09-20 3:58PM EDT | 63.00 | 3.55 | 3.50 | 3.65 | +0.69 | +24.13% | 33 | 0 | 47.66% |
| TNA190927P00063500 | 2019-09-20 11:32AM EDT | 63.50 | 3.90 | 3.55 | 4.30 | +0.20 | +5.41% | 16 | 0 | 58.79% |
| TNA190927P00064000 | 2019-09-19 1:54PM EDT | 64.00 | 3.55 | 3.80 | 4.70 | 0.00 | - | 1 | 0 | 58.40% |
| TNA190927P00064500 | 2019-09-19 1:45PM EDT | 64.50 | 3.90 | 4.25 | 5.40 | 0.00 | - | 57 | 0 | 71.78% |
| TNA190927P00065000 | 2019-09-20 2:00PM EDT | 65.00 | 5.15 | 4.50 | 6.20 | +1.10 | +27.16% | 3 | 0 | 88.96% |
| TNA190927P00065500 | 2019-09-19 10:07AM EDT | 65.50 | 4.45 | 4.25 | 6.35 | 0.00 | - | 12 | 0 | 77.73% |
| TNA190927P00066000 | 2019-09-19 9:36AM EDT | 66.00 | 4.85 | 5.25 | 6.95 | 0.00 | - | 1 | 0 | 86.43% |
| TNA190927P00066500 | 2019-09-17 3:42PM EDT | 66.50 | 5.20 | 5.20 | 7.45 | 0.00 | - | 27 | 0 | 90.33% |
| TNA190927P00067000 | 2019-09-17 1:43PM EDT | 67.00 | 5.50 | 6.25 | 8.50 | 0.00 | - | 6 | 0 | 58.01% |
| TNA190927P00067500 | 2019-09-16 3:30PM EDT | 67.50 | 5.50 | 6.10 | 9.60 | 0.00 | - | 33 | 0 | 58.01% |
| TNA190927P00068000 | 2019-09-16 3:27PM EDT | 68.00 | 6.30 | 7.00 | 9.90 | 0.00 | - | - | 0 | 70.70% |
| TNA190927P00068500 | 2019-09-17 1:59PM EDT | 68.50 | 6.70 | 7.20 | 10.25 | 0.00 | - | 2 | 0 | 141.11% |
| TNA190927P00069000 | 2019-09-16 11:30AM EDT | 69.00 | 6.45 | 7.95 | 10.60 | 0.00 | - | - | 0 | 52.34% |
| TNA190927P00070000 | 2019-09-18 1:44PM EDT | 70.00 | 10.00 | 8.95 | 11.95 | 0.00 | - | 1 | 0 | 82.42% |