| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA191115C00030000 | 2019-10-22 9:08AM EST | 30.00 | 28.20 | 31.30 | 35.20 | 0.00 | - | - | 0 | 687.89% |
| TNA191115C00035000 | 2019-11-01 8:32AM EST | 35.00 | 25.50 | 26.45 | 29.65 | 0.00 | - | 19 | 0 | 521.88% |
| TNA191115C00037000 | 2019-10-29 9:01AM EST | 37.00 | 23.85 | 24.35 | 27.45 | 0.00 | - | - | 2 | 444.92% |
| TNA191115C00040000 | 2019-11-14 11:21AM EST | 40.00 | 23.50 | 21.60 | 23.60 | +1.10 | +4.91% | 22 | 28 | 288.28% |
| TNA191115C00041000 | 2019-11-11 10:33AM EST | 41.00 | 22.34 | 20.30 | 23.75 | 0.00 | - | 4 | 4 | 396.09% |
| TNA191115C00042000 | 2019-11-12 12:07PM EST | 42.00 | 21.81 | 19.30 | 23.20 | 0.00 | - | 2 | 0 | 415.23% |
| TNA191115C00045000 | 2019-10-28 9:02AM EST | 45.00 | 17.50 | 16.45 | 19.65 | 0.00 | - | 1 | 26 | 328.13% |
| TNA191115C00046000 | 2019-10-22 12:59PM EST | 46.00 | 12.86 | 15.40 | 19.30 | 0.00 | - | 10 | 0 | 352.73% |
| TNA191115C00047000 | 2019-11-07 2:57PM EST | 47.00 | 16.20 | 14.70 | 17.60 | 0.00 | - | 10 | 4 | 308.01% |
| TNA191115C00048000 | 2019-10-14 8:53AM EST | 48.00 | 6.85 | 13.55 | 16.65 | 0.00 | - | 1 | 1 | 283.98% |
| TNA191115C00049000 | 2019-10-30 12:01PM EST | 49.00 | 10.75 | 12.15 | 16.25 | 0.00 | - | 6 | 0 | 279.69% |
| TNA191115C00050000 | 2019-11-12 12:27PM EST | 50.00 | 13.60 | 11.60 | 14.75 | 0.00 | - | 10 | 25 | 259.38% |
| TNA191115C00051000 | 2019-10-31 9:24AM EST | 51.00 | 8.45 | 10.55 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TNA191115C00052000 | 2019-11-01 1:03PM EST | 52.00 | 11.65 | 9.55 | 12.45 | 0.00 | - | 15 | 31 | 205.08% |
| TNA191115C00052500 | 2019-10-23 8:57AM EST | 52.50 | 6.90 | 9.15 | 11.80 | 0.00 | - | - | 6 | 194.14% |
| TNA191115C00053000 | 2019-11-04 12:36PM EST | 53.00 | 10.82 | 8.65 | 11.40 | 0.00 | - | 2 | 31 | 192.19% |
| TNA191115C00054000 | 2019-11-13 11:46AM EST | 54.00 | 8.95 | 8.80 | 9.65 | 0.00 | - | 1 | 8 | 196.88% |
| TNA191115C00054500 | 2019-10-30 1:39PM EST | 54.50 | 6.23 | 7.75 | 9.15 | 0.00 | - | 4 | 7 | 159.96% |
| TNA191115C00055000 | 2019-11-14 10:04AM EST | 55.00 | 8.00 | 7.85 | 8.50 | 0.00 | - | 1 | 14 | 175.20% |
| TNA191115C00055500 | 2019-10-29 8:46AM EST | 55.50 | 5.80 | 7.15 | 8.20 | 0.00 | - | - | 2 | 166.80% |
| TNA191115C00056000 | 2019-11-13 10:07AM EST | 56.00 | 6.85 | 6.80 | 7.45 | 0.00 | - | 5 | 92 | 153.81% |
| TNA191115C00056500 | 2019-10-29 11:02AM EST | 56.50 | 5.10 | 6.45 | 7.20 | 0.00 | - | 2 | 17 | 162.50% |
| TNA191115C00057000 | 2019-11-13 9:37AM EST | 57.00 | 5.50 | 5.95 | 6.65 | 0.00 | - | 2 | 34 | 151.56% |
| TNA191115C00057500 | 2019-11-13 3:35PM EST | 57.50 | 5.49 | 5.40 | 6.10 | 0.00 | - | 2 | 21 | 138.87% |
| TNA191115C00058000 | 2019-11-14 10:21AM EST | 58.00 | 5.30 | 5.10 | 5.50 | +1.45 | +37.66% | 4 | 165 | 133.79% |
| TNA191115C00058500 | 2019-11-11 2:26PM EST | 58.50 | 4.99 | 4.30 | 5.00 | 0.00 | - | 7 | 34 | 113.67% |
| TNA191115C00059000 | 2019-11-13 10:35AM EST | 59.00 | 3.11 | 3.90 | 4.50 | 0.00 | - | 1 | 39 | 108.59% |
| TNA191115C00059500 | 2019-11-08 2:33PM EST | 59.50 | 4.34 | 3.45 | 3.85 | 0.00 | - | 10 | 117 | 96.00% |
| TNA191115C00060000 | 2019-11-14 11:25AM EST | 60.00 | 3.40 | 3.20 | 3.35 | +1.02 | +42.86% | 25 | 361 | 95.21% |
| TNA191115C00060500 | 2019-11-12 2:14PM EST | 60.50 | 3.60 | 2.45 | 3.10 | 0.00 | - | 9 | 32 | 85.55% |
| TNA191115C00061000 | 2019-11-13 3:51PM EST | 61.00 | 1.85 | 2.08 | 2.65 | 0.00 | - | 17 | 1,425 | 80.86% |
| TNA191115C00061500 | 2019-11-13 11:54AM EST | 61.50 | 1.59 | 1.71 | 2.22 | 0.00 | - | 50 | 190 | 75.88% |
| TNA191115C00062000 | 2019-11-14 9:36AM EST | 62.00 | 1.30 | 1.29 | 1.41 | -0.08 | -5.80% | 120 | 5,722 | 57.91% |
| TNA191115C00062500 | 2019-11-14 11:06AM EST | 62.50 | 1.08 | 0.94 | 1.00 | +0.03 | +2.86% | 10 | 201 | 51.76% |
| TNA191115C00063000 | 2019-11-14 11:35AM EST | 63.00 | 0.71 | 0.75 | 0.80 | -0.03 | -4.05% | 241 | 484 | 53.52% |
| TNA191115C00063500 | 2019-11-14 11:29AM EST | 63.50 | 0.56 | 0.49 | 0.55 | +0.05 | +9.80% | 45 | 279 | 51.47% |
| TNA191115C00064000 | 2019-11-14 11:23AM EST | 64.00 | 0.42 | 0.31 | 0.34 | +0.09 | +27.27% | 11 | 669 | 47.56% |
| TNA191115C00064500 | 2019-11-14 11:17AM EST | 64.50 | 0.27 | 0.17 | 0.19 | +0.05 | +22.73% | 7 | 273 | 44.14% |
| TNA191115C00065000 | 2019-11-14 11:17AM EST | 65.00 | 0.16 | 0.11 | 0.13 | +0.02 | +14.29% | 66 | 535 | 45.12% |
| TNA191115C00065500 | 2019-11-14 9:55AM EST | 65.50 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 5 | 181 | 46.48% |
| TNA191115C00066000 | 2019-11-14 11:19AM EST | 66.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 22 | 303 | 45.70% |
| TNA191115C00066500 | 2019-11-12 11:30AM EST | 66.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 25.00% |
| TNA191115C00067000 | 2019-11-13 10:29AM EST | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 409 | 25.00% |
| TNA191115C00067500 | 2019-11-12 11:05AM EST | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 25.00% |
| TNA191115C00068000 | 2019-11-08 12:23PM EST | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 49 | 93 | 25.00% |
| TNA191115C00068500 | 2019-11-11 12:52PM EST | 68.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 47 | 25.00% |
| TNA191115C00069000 | 2019-11-12 9:34AM EST | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 25.00% |
| TNA191115C00069500 | 2019-11-05 9:30AM EST | 69.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| TNA191115C00070000 | 2019-11-12 2:01PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 283 | 50.00% |
| TNA191115C00071000 | 2019-11-07 11:56AM EST | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 50.00% |
| TNA191115C00072000 | 2019-11-05 10:04AM EST | 72.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| TNA191115C00073000 | 2019-09-30 2:30PM EST | 73.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | - | 10 | 129.30% |
| TNA191115C00075000 | 2019-11-07 9:41AM EST | 75.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 2 | 14 | 160.94% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA191115P00030000 | 2019-10-16 1:02PM EST | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TNA191115P00035000 | 2019-10-31 11:27AM EST | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 100.00% |
| TNA191115P00036000 | 2019-11-07 2:27PM EST | 36.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 370.31% |
| TNA191115P00037000 | 2019-10-07 11:20AM EST | 37.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TNA191115P00038000 | 2019-10-13 11:01PM EST | 38.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TNA191115P00039000 | 2019-11-04 1:45PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| TNA191115P00040000 | 2019-11-11 10:14AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 50.00% |
| TNA191115P00041000 | 2019-10-22 11:14AM EST | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA191115P00042000 | 2019-10-31 9:24AM EST | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 358 | 372 | 50.00% |
| TNA191115P00043000 | 2019-10-31 11:27AM EST | 43.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| TNA191115P00044000 | 2019-10-28 9:30AM EST | 44.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 35 | 96 | 235.94% |
| TNA191115P00045000 | 2019-11-07 1:53PM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 50.00% |
| TNA191115P00046000 | 2019-10-25 8:37AM EST | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| TNA191115P00047000 | 2019-11-11 2:38PM EST | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 50.00% |
| TNA191115P00048000 | 2019-11-11 9:52AM EST | 48.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 20 | 215 | 231.64% |
| TNA191115P00049000 | 2019-11-11 11:04AM EST | 49.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 56 | 217.19% |
| TNA191115P00050000 | 2019-11-13 10:54AM EST | 50.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 5 | 211 | 139.06% |
| TNA191115P00050500 | 2019-10-31 9:15AM EST | 50.50 | 0.32 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 195.31% |
| TNA191115P00051000 | 2019-11-08 12:54PM EST | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 236 | 50.00% |
| TNA191115P00051500 | 2019-10-24 11:10AM EST | 51.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| TNA191115P00052000 | 2019-11-05 10:30AM EST | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| TNA191115P00052500 | 2019-11-01 11:34AM EST | 52.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| TNA191115P00053000 | 2019-11-08 3:55PM EST | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 50.00% |
| TNA191115P00053500 | 2019-11-06 9:30AM EST | 53.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 251 | 117.97% |
| TNA191115P00054000 | 2019-11-11 3:17PM EST | 54.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 97 | 354 | 145.70% |
| TNA191115P00054500 | 2019-11-01 11:16AM EST | 54.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| TNA191115P00055000 | 2019-11-13 10:54AM EST | 55.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 158 | 131.64% |
| TNA191115P00055500 | 2019-10-31 9:15AM EST | 55.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 50.00% |
| TNA191115P00056000 | 2019-11-13 2:41PM EST | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 50.00% |
| TNA191115P00056500 | 2019-11-04 9:35AM EST | 56.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| TNA191115P00057000 | 2019-11-12 3:50PM EST | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 25.00% |
| TNA191115P00057500 | 2019-11-12 9:45AM EST | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| TNA191115P00058000 | 2019-11-08 3:56PM EST | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 204 | 25.00% |
| TNA191115P00058500 | 2019-11-13 10:56AM EST | 58.50 | 0.08 | 0.00 | 0.31 | 0.00 | - | 2 | 34 | 71.09% |
| TNA191115P00059000 | 2019-11-14 10:17AM EST | 59.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 21 | 459 | 48.83% |
| TNA191115P00059500 | 2019-11-14 10:58AM EST | 59.50 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 10 | 59 | 42.97% |
| TNA191115P00060000 | 2019-11-14 10:21AM EST | 60.00 | 0.06 | 0.04 | 0.05 | -0.12 | -66.67% | 88 | 531 | 37.31% |
| TNA191115P00060500 | 2019-11-14 11:04AM EST | 60.50 | 0.10 | 0.07 | 0.09 | -0.11 | -52.38% | 2 | 198 | 36.52% |
| TNA191115P00061000 | 2019-11-14 10:20AM EST | 61.00 | 0.12 | 0.11 | 0.13 | -0.12 | -50.00% | 38 | 395 | 33.69% |
| TNA191115P00061500 | 2019-11-14 10:22AM EST | 61.50 | 0.17 | 0.17 | 0.24 | -0.22 | -56.41% | 49 | 92 | 34.08% |
| TNA191115P00062000 | 2019-11-14 11:33AM EST | 62.00 | 0.26 | 0.26 | 0.31 | -0.31 | -54.39% | 43 | 399 | 29.00% |
| TNA191115P00062500 | 2019-11-13 2:24PM EST | 62.50 | 0.97 | 0.40 | 0.44 | 0.00 | - | 46 | 211 | 24.61% |
| TNA191115P00063000 | 2019-11-14 11:27AM EST | 63.00 | 0.53 | 0.58 | 0.62 | -0.46 | -46.46% | 52 | 518 | 17.97% |
| TNA191115P00063500 | 2019-11-14 10:01AM EST | 63.50 | 1.13 | 0.86 | 0.91 | 0.00 | - | 22 | 74 | 0.00% |
| TNA191115P00064000 | 2019-11-14 11:15AM EST | 64.00 | 1.07 | 1.14 | 1.19 | -0.46 | -30.07% | 2 | 443 | 0.00% |
| TNA191115P00064500 | 2019-11-14 11:22AM EST | 64.50 | 1.34 | 1.54 | 1.59 | -0.42 | -23.86% | 20 | 91 | 0.00% |
| TNA191115P00065000 | 2019-11-14 10:04AM EST | 65.00 | 2.48 | 1.68 | 2.01 | +0.09 | +3.77% | 18 | 229 | 0.00% |
| TNA191115P00065500 | 2019-11-14 9:43AM EST | 65.50 | 2.95 | 2.11 | 2.53 | -0.70 | -19.18% | 10 | 39 | 0.00% |
| TNA191115P00066000 | 2019-11-13 9:38AM EST | 66.00 | 3.80 | 2.48 | 2.99 | 0.00 | - | 4 | 56 | 0.00% |
| TNA191115P00066500 | 2019-11-14 9:41AM EST | 66.50 | 3.80 | 2.95 | 3.70 | -0.50 | -11.63% | 4 | 33 | 0.00% |
| TNA191115P00067000 | 2019-11-13 12:04PM EST | 67.00 | 4.50 | 3.50 | 4.05 | 0.00 | - | 10 | 44 | 0.00% |
| TNA191115P00067500 | 2019-11-12 10:20AM EST | 67.50 | 3.30 | 4.10 | 4.75 | 0.00 | - | 1 | 2 | 0.00% |
| TNA191115P00068000 | 2019-11-11 12:02AM EST | 68.00 | 4.20 | 4.40 | 5.05 | 0.00 | - | - | 13 | 0.00% |
| TNA191115P00068500 | 2019-11-11 12:02AM EST | 68.50 | 5.85 | 4.95 | 5.55 | 0.00 | - | 12 | 22 | 0.00% |
| TNA191115P00069000 | 2019-11-11 12:02AM EST | 69.00 | 4.20 | 5.45 | 6.05 | 0.00 | - | - | 1 | 0.00% |