| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA191122C00030000 | 2019-11-18 3:55PM EST | 30.00 | 33.00 | 31.65 | 34.25 | 0.00 | - | 35 | 33 | 785.16% |
| TNA191122C00035000 | 2019-10-22 9:00AM EST | 35.00 | 23.20 | 26.15 | 29.45 | 0.00 | - | - | 0 | 678.52% |
| TNA191122C00045000 | 2019-11-20 10:52AM EST | 45.00 | 19.20 | 16.25 | 19.60 | +1.65 | +9.40% | 5 | 64 | 459.96% |
| TNA191122C00050000 | 2019-10-14 2:27PM EST | 50.00 | 6.00 | 11.65 | 15.60 | 0.00 | - | 5 | 0 | 253.52% |
| TNA191122C00050500 | 2019-10-11 8:36AM EST | 50.50 | 6.23 | 10.65 | 15.25 | 0.00 | - | 1 | 1 | 221.09% |
| TNA191122C00051000 | 2019-11-05 9:52AM EST | 51.00 | 13.50 | 10.40 | 13.45 | 0.00 | - | 5 | 1 | 321.88% |
| TNA191122C00052000 | 2019-10-08 8:31AM EST | 52.00 | 4.03 | 9.75 | 14.00 | 0.00 | - | 1 | 0 | 248.44% |
| TNA191122C00053000 | 2019-10-21 11:17AM EST | 53.00 | 6.70 | 8.30 | 11.60 | 0.00 | - | 1 | 0 | 295.02% |
| TNA191122C00054000 | 2019-11-12 10:03AM EST | 54.00 | 10.22 | 8.00 | 9.85 | 0.00 | - | 1 | 1 | 211.52% |
| TNA191122C00054500 | 2019-11-05 1:20PM EST | 54.50 | 9.80 | 7.30 | 9.40 | 0.00 | - | 4 | 2 | 207.42% |
| TNA191122C00055000 | 2019-11-15 2:35PM EST | 55.00 | 8.78 | 6.75 | 8.90 | +0.30 | +3.54% | 1 | 7 | 198.83% |
| TNA191122C00055500 | 2019-11-13 3:22PM EST | 55.50 | 7.60 | 6.25 | 8.15 | 0.00 | - | 2 | 26 | 167.19% |
| TNA191122C00056000 | 2019-11-13 1:50PM EST | 56.00 | 7.41 | 6.00 | 7.70 | +0.24 | +3.35% | 2 | 43 | 163.67% |
| TNA191122C00056500 | 2019-11-20 11:50AM EST | 56.50 | 7.35 | 6.05 | 7.00 | +1.41 | +23.74% | 2 | 10 | 136.33% |
| TNA191122C00057000 | 2019-11-20 1:54PM EST | 57.00 | 5.67 | 5.65 | 6.25 | -0.43 | -7.05% | 21 | 56 | 99.41% |
| TNA191122C00057500 | 2019-11-18 12:10AM EST | 57.50 | 6.73 | 5.05 | 6.05 | +0.42 | +6.66% | 1 | 1 | 125.59% |
| TNA191122C00058000 | 2019-11-19 2:14PM EST | 58.00 | 6.14 | 3.70 | 5.60 | 0.00 | - | 20 | 70 | 122.07% |
| TNA191122C00058500 | 2019-11-20 1:14PM EST | 58.50 | 3.50 | 4.05 | 5.10 | -1.70 | -32.69% | 2 | 30 | 113.87% |
| TNA191122C00059000 | 2019-11-20 12:03PM EST | 59.00 | 4.80 | 3.60 | 4.25 | -0.16 | -3.23% | 1 | 231 | 72.85% |
| TNA191122C00060000 | 2019-11-20 2:06PM EST | 60.00 | 3.00 | 2.89 | 3.35 | -1.37 | -31.35% | 113 | 254 | 68.75% |
| TNA191122C00060500 | 2019-11-20 1:49PM EST | 60.50 | 2.60 | 2.51 | 2.97 | -0.35 | -11.86% | 128 | 30 | 51.17% |
| TNA191122C00061000 | 2019-11-20 3:24PM EST | 61.00 | 2.58 | 2.18 | 2.42 | +0.06 | +2.38% | 11 | 98 | 58.59% |
| TNA191122C00061500 | 2019-11-20 2:49PM EST | 61.50 | 2.08 | 1.93 | 2.02 | -0.42 | -16.80% | 33 | 98 | 53.91% |
| TNA191122C00062000 | 2019-11-20 2:00PM EST | 62.00 | 1.37 | 1.55 | 1.63 | -0.89 | -39.38% | 60 | 162 | 51.66% |
| TNA191122C00062500 | 2019-11-20 2:00PM EST | 62.50 | 1.14 | 1.21 | 1.29 | -0.71 | -38.38% | 62 | 179 | 50.20% |
| TNA191122C00063000 | 2019-11-20 3:53PM EST | 63.00 | 0.83 | 0.89 | 0.97 | -0.93 | -52.84% | 144 | 1,608 | 49.90% |
| TNA191122C00063500 | 2019-11-20 3:46PM EST | 63.50 | 0.76 | 0.65 | 0.71 | -0.27 | -26.21% | 55 | 319 | 48.44% |
| TNA191122C00064000 | 2019-11-20 2:47PM EST | 64.00 | 0.57 | 0.44 | 0.50 | -0.42 | -42.42% | 231 | 695 | 47.17% |
| TNA191122C00064500 | 2019-11-20 2:31PM EST | 64.50 | 0.41 | 0.28 | 0.33 | -0.19 | -31.67% | 118 | 243 | 45.70% |
| TNA191122C00065000 | 2019-11-20 3:57PM EST | 65.00 | 0.17 | 0.17 | 0.22 | -0.41 | -70.69% | 416 | 963 | 45.51% |
| TNA191122C00065500 | 2019-11-20 11:17AM EST | 65.50 | 0.31 | 0.10 | 0.14 | -0.11 | -26.19% | 4 | 202 | 45.12% |
| TNA191122C00066000 | 2019-11-20 2:28PM EST | 66.00 | 0.11 | 0.05 | 0.09 | -0.09 | -45.00% | 118 | 361 | 45.51% |
| TNA191122C00066500 | 2019-11-19 2:35PM EST | 66.50 | 0.20 | 0.00 | 0.06 | 0.00 | - | 20 | 127 | 46.48% |
| TNA191122C00067000 | 2019-11-20 3:51PM EST | 67.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 116 | 319 | 49.61% |
| TNA191122C00067500 | 2019-11-19 3:47PM EST | 67.50 | 0.04 | 0.00 | 0.20 | -0.02 | -33.33% | 100 | 215 | 63.09% |
| TNA191122C00068000 | 2019-11-20 1:05PM EST | 68.00 | 0.02 | 0.00 | 2.14 | -0.03 | -60.00% | 1 | 166 | 149.32% |
| TNA191122C00068500 | 2019-11-18 12:10AM EST | 68.50 | 0.30 | 0.00 | 2.13 | 0.00 | - | - | 1 | 156.45% |
| TNA191122C00069000 | 2019-11-18 12:10AM EST | 69.00 | 0.08 | - | 2.14 | 0.00 | - | - | 11 | 230.86% |
| TNA191122C00070000 | 2019-11-13 3:35PM EST | 70.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 7 | 195 | 90.63% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA191122P00035000 | 2019-10-13 11:01PM EST | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| TNA191122P00040000 | 2019-11-12 12:20PM EST | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 256.25% |
| TNA191122P00043000 | 2019-11-20 11:44AM EST | 43.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 1 | 74 | 218.75% |
| TNA191122P00043500 | 2019-11-05 9:59AM EST | 43.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 212.50% |
| TNA191122P00044000 | 2019-10-15 10:38AM EST | 44.00 | 0.91 | 0.00 | 0.05 | 0.00 | - | - | 0 | 206.25% |
| TNA191122P00045000 | 2019-11-12 11:02AM EST | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 174 | 195.31% |
| TNA191122P00046000 | 2019-11-20 10:09AM EST | 46.00 | 0.02 | 0.00 | 2.13 | -0.02 | -50.00% | 16 | 66 | 389.06% |
| TNA191122P00046500 | 2019-10-31 9:23AM EST | 46.50 | 0.27 | 0.00 | 2.13 | 0.00 | - | 1 | 14 | 379.30% |
| TNA191122P00047000 | 2019-11-15 9:47AM EST | 47.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 22 | 49 | 369.53% |
| TNA191122P00047500 | 2019-10-25 9:21AM EST | 47.50 | 0.48 | 0.00 | 2.13 | 0.00 | - | 1 | 5 | 359.77% |
| TNA191122P00048000 | 2019-11-15 1:54PM EST | 48.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 20 | 25 | 350.20% |
| TNA191122P00049000 | 2019-10-28 10:03AM EST | 49.00 | 0.34 | 0.00 | 2.13 | 0.00 | - | - | 14 | 331.05% |
| TNA191122P00049500 | 2019-10-29 10:11AM EST | 49.50 | 0.38 | 0.00 | 2.13 | 0.00 | - | 10 | 7 | 321.48% |
| TNA191122P00050000 | 2019-11-18 3:26PM EST | 50.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 82 | 47 | 312.11% |
| TNA191122P00050500 | 2019-11-04 1:28PM EST | 50.50 | 0.16 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 302.73% |
| TNA191122P00051000 | 2019-11-15 10:11AM EST | 51.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 10 | 21 | 293.36% |
| TNA191122P00051500 | 2019-10-30 9:23AM EST | 51.50 | 0.24 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 284.18% |
| TNA191122P00052000 | 2019-11-15 9:59AM EST | 52.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 10 | 274.81% |
| TNA191122P00052500 | 2019-11-18 3:02PM EST | 52.50 | 0.01 | 0.01 | 0.09 | 0.00 | - | 190 | 170 | 126.56% |
| TNA191122P00053000 | 2019-11-18 11:42AM EST | 53.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 42 | 142.19% |
| TNA191122P00053500 | 2019-11-11 1:23PM EST | 53.50 | 0.15 | 0.00 | 2.13 | 0.00 | - | 15 | 27 | 247.27% |
| TNA191122P00054000 | 2019-11-15 11:05AM EST | 54.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 35 | 238.09% |
| TNA191122P00054500 | 2019-11-15 11:05AM EST | 54.50 | 0.07 | 0.00 | 2.13 | 0.00 | - | 10 | 30 | 228.91% |
| TNA191122P00055000 | 2019-11-20 1:27PM EST | 55.00 | 0.03 | 0.00 | 0.13 | +0.02 | +200.00% | 15 | 30 | 103.13% |
| TNA191122P00055500 | 2019-11-19 3:15PM EST | 55.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 10 | 210.55% |
| TNA191122P00056000 | 2019-11-18 12:41PM EST | 56.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 2 | 30 | 110.94% |
| TNA191122P00056500 | 2019-11-20 10:03AM EST | 56.50 | 0.06 | 0.00 | 2.14 | -0.02 | -25.00% | 23 | 19 | 192.48% |
| TNA191122P00057000 | 2019-11-15 10:04AM EST | 57.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 13 | 56 | 183.59% |
| TNA191122P00057500 | 2019-11-19 2:09PM EST | 57.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 150 | 71.09% |
| TNA191122P00058000 | 2019-11-20 3:57PM EST | 58.00 | 0.09 | 0.05 | 0.08 | +0.04 | +80.00% | 45 | 117 | 69.14% |
| TNA191122P00058500 | 2019-11-20 1:39PM EST | 58.50 | 0.20 | 0.06 | 0.11 | +0.08 | +66.67% | 12 | 61 | 67.19% |
| TNA191122P00059000 | 2019-11-20 2:43PM EST | 59.00 | 0.14 | 0.09 | 0.13 | +0.07 | +100.00% | 10 | 472 | 64.84% |
| TNA191122P00059500 | 2019-11-20 3:41PM EST | 59.50 | 0.13 | 0.12 | 0.17 | +0.01 | +8.33% | 95 | 30 | 63.28% |
| TNA191122P00060000 | 2019-11-20 1:58PM EST | 60.00 | 0.32 | 0.16 | 0.21 | +0.19 | +146.15% | 55 | 511 | 60.74% |
| TNA191122P00060500 | 2019-11-20 1:25PM EST | 60.50 | 0.58 | 0.21 | 0.27 | +0.42 | +262.50% | 39 | 157 | 58.59% |
| TNA191122P00061000 | 2019-11-20 10:52AM EST | 61.00 | 0.17 | 0.28 | 0.34 | -0.05 | -22.73% | 52 | 138 | 56.45% |
| TNA191122P00061500 | 2019-11-20 10:46AM EST | 61.50 | 0.93 | 0.38 | 0.44 | +0.65 | +232.14% | 10 | 67 | 54.88% |
| TNA191122P00062000 | 2019-11-20 3:57PM EST | 62.00 | 0.57 | 0.50 | 0.56 | +0.23 | +67.65% | 103 | 507 | 52.93% |
| TNA191122P00062500 | 2019-11-20 3:58PM EST | 62.50 | 0.74 | 0.62 | 0.72 | +0.21 | +39.62% | 27 | 330 | 50.20% |
| TNA191122P00063000 | 2019-11-20 3:32PM EST | 63.00 | 0.87 | 0.80 | 0.91 | +0.19 | +27.94% | 330 | 279 | 50.98% |
| TNA191122P00063500 | 2019-11-20 3:00PM EST | 63.50 | 1.11 | 1.07 | 1.16 | +0.41 | +58.57% | 180 | 157 | 50.00% |
| TNA191122P00064000 | 2019-11-20 3:28PM EST | 64.00 | 1.27 | 1.36 | 1.45 | +0.17 | +15.45% | 152 | 331 | 48.93% |
| TNA191122P00064500 | 2019-11-20 3:05PM EST | 64.50 | 1.70 | 1.70 | 1.78 | +0.67 | +65.05% | 29 | 27 | 47.66% |
| TNA191122P00065000 | 2019-11-20 10:11AM EST | 65.00 | 1.74 | 2.05 | 2.45 | +0.04 | +2.35% | 11 | 216 | 53.61% |
| TNA191122P00065500 | 2019-11-20 9:30AM EST | 65.50 | 3.25 | 2.13 | 3.25 | +1.50 | +85.71% | 11 | 36 | 56.45% |
| TNA191122P00066000 | 2019-11-19 3:46PM EST | 66.00 | 2.40 | 2.55 | 3.50 | 0.00 | - | 103 | 94 | 86.33% |
| TNA191122P00066500 | 2019-11-19 1:14PM EST | 66.50 | 2.60 | 3.05 | 4.10 | 0.00 | - | 1 | 36 | 58.98% |
| TNA191122P00067000 | 2019-11-13 3:04PM EST | 67.00 | 4.40 | 2.77 | 4.65 | 0.00 | - | 10 | 39 | 111.72% |
| TNA191122P00067500 | 2019-11-12 12:45PM EST | 67.50 | 4.40 | 3.30 | 6.15 | 0.00 | - | 15 | 36 | 85.94% |
| TNA191122P00068000 | 2019-11-18 12:10AM EST | 68.00 | 5.15 | 3.80 | 6.60 | 0.00 | - | - | 4 | 89.65% |