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 |
---|---|---|---|---|---|---|---|---|---|---|
TPR250117C00015000 | 2024-02-15 3:13PM EDT | 15.00 | 30.36 | 29.70 | 34.50 | 0.00 | - | 2 | 2 | 124.85% |
TPR250117C00017500 | 2024-03-14 9:52AM EDT | 17.50 | 29.00 | 27.50 | 32.00 | 0.00 | - | 2 | 2 | 109.72% |
TPR250117C00020000 | 2024-03-20 3:02PM EDT | 20.00 | 27.50 | 25.00 | 29.40 | 0.00 | - | 2 | 16 | 95.36% |
TPR250117C00022500 | 2023-11-14 2:57PM EDT | 22.50 | 9.50 | 14.70 | 16.10 | 0.00 | - | 9 | 15 | 0.00% |
TPR250117C00025000 | 2024-03-20 1:46PM EDT | 25.00 | 22.55 | 21.20 | 22.90 | 0.00 | - | 25 | 1,671 | 50.59% |
TPR250117C00027500 | 2024-03-22 3:16PM EDT | 27.50 | 20.38 | 19.90 | 20.60 | 0.00 | - | 1 | 39 | 47.95% |
TPR250117C00030000 | 2024-02-26 11:57AM EDT | 30.00 | 18.80 | 17.00 | 17.40 | 0.00 | - | 1 | 178 | 24.81% |
TPR250117C00032500 | 2024-02-21 10:59AM EDT | 32.50 | 15.72 | 14.90 | 16.00 | 0.00 | - | 2 | 130 | 41.14% |
TPR250117C00035000 | 2024-03-27 12:49PM EDT | 35.00 | 13.06 | 13.90 | 14.10 | 0.00 | - | 5 | 304 | 41.28% |
TPR250117C00037500 | 2024-03-15 12:05PM EDT | 37.50 | 12.70 | 12.00 | 12.20 | 0.00 | - | 1 | 774 | 40.11% |
TPR250117C00040000 | 2024-03-22 1:55PM EDT | 40.00 | 10.50 | 10.10 | 10.40 | 0.00 | - | 5 | 223 | 38.75% |
TPR250117C00042500 | 2024-03-27 11:38AM EDT | 42.50 | 8.00 | 8.60 | 8.70 | 0.00 | - | 1 | 1,594 | 37.22% |
TPR250117C00045000 | 2024-02-23 10:35AM EDT | 45.00 | 7.90 | 7.00 | 7.20 | 0.00 | - | 1 | 663 | 36.08% |
TPR250117C00047500 | 2024-03-22 3:32PM EDT | 47.50 | 5.98 | 5.80 | 6.00 | 0.00 | - | 1 | 590 | 35.85% |
TPR250117C00050000 | 2024-03-28 10:13AM EDT | 50.00 | 4.80 | 4.70 | 4.90 | +0.85 | +27.42% | 7 | 435 | 35.27% |
TPR250117C00052500 | 2024-03-06 1:10PM EDT | 52.50 | 4.10 | 3.70 | 3.90 | 0.00 | - | 32 | 177 | 34.40% |
TPR250117C00055000 | 2024-03-25 1:36PM EDT | 55.00 | 2.55 | 2.95 | 3.10 | 0.00 | - | 1 | 237 | 33.88% |
TPR250117C00057500 | 2024-03-06 1:03PM EDT | 57.50 | 2.60 | 2.30 | 2.50 | 0.00 | - | 78 | 79 | 33.81% |
TPR250117C00060000 | 2024-03-26 11:02AM EDT | 60.00 | 1.50 | 1.75 | 1.95 | 0.00 | - | 1 | 121 | 33.36% |
TPR250117C00065000 | 2024-03-21 11:25AM EDT | 65.00 | 1.25 | 1.05 | 1.15 | 0.00 | - | 4 | 214 | 32.57% |
TPR250117C00070000 | 2024-03-26 9:42AM EDT | 70.00 | 0.46 | 0.60 | 0.70 | 0.00 | - | 50 | 124 | 32.45% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TPR250117P00015000 | 2024-03-06 12:49PM EDT | 15.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 987 | 61.52% |
TPR250117P00017500 | 2024-03-06 12:49PM EDT | 17.50 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 2,441 | 55.66% |
TPR250117P00020000 | 2024-02-27 11:39AM EDT | 20.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 70 | 761 | 58.94% |
TPR250117P00022500 | 2024-02-23 12:32PM EDT | 22.50 | 0.33 | 0.05 | 0.40 | 0.00 | - | 189 | 3,833 | 53.27% |
TPR250117P00025000 | 2024-03-20 3:42PM EDT | 25.00 | 0.31 | 0.10 | 0.50 | 0.00 | - | 4 | 2,009 | 49.17% |
TPR250117P00027500 | 2024-03-12 12:55PM EDT | 27.50 | 0.50 | 0.40 | 0.65 | 0.00 | - | 3 | 2,103 | 45.90% |
TPR250117P00030000 | 2024-03-06 11:53AM EDT | 30.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 3 | 6,423 | 40.72% |
TPR250117P00032500 | 2024-03-25 11:56AM EDT | 32.50 | 1.05 | 0.85 | 1.00 | 0.00 | - | 20 | 252 | 39.11% |
TPR250117P00035000 | 2024-03-19 3:08PM EDT | 35.00 | 1.47 | 1.25 | 1.35 | 0.00 | - | 1 | 441 | 37.16% |
TPR250117P00037500 | 2024-03-26 3:41PM EDT | 37.50 | 2.20 | 1.75 | 1.90 | 0.00 | - | 920 | 1,238 | 36.21% |
TPR250117P00040000 | 2024-03-27 1:41PM EDT | 40.00 | 2.75 | 2.40 | 2.55 | 0.00 | - | 20 | 2,441 | 34.97% |
TPR250117P00042500 | 2024-03-19 3:19PM EDT | 42.50 | 3.55 | 3.20 | 3.30 | 0.00 | - | 1 | 1,115 | 33.47% |
TPR250117P00045000 | 2024-03-20 9:48AM EDT | 45.00 | 4.45 | 4.10 | 4.30 | 0.00 | - | 10 | 146 | 32.62% |
TPR250117P00047500 | 2024-02-23 11:06AM EDT | 47.50 | 5.20 | 5.30 | 5.50 | 0.00 | - | 2 | 257 | 31.92% |
TPR250117P00050000 | 2024-03-11 9:49AM EDT | 50.00 | 7.00 | 6.60 | 6.80 | 0.00 | - | 28 | 769 | 30.79% |
TPR250117P00052500 | 2024-02-26 12:40PM EDT | 52.50 | 8.12 | 8.40 | 8.60 | 0.00 | - | 1 | 2 | 31.63% |
TPR250117P00055000 | 2024-03-22 1:38PM EDT | 55.00 | 9.62 | 9.70 | 9.90 | 0.00 | - | 1 | 49 | 28.39% |
TPR250117P00057500 | 2024-03-06 11:11AM EDT | 57.50 | 11.20 | 11.60 | 11.80 | 0.00 | - | 20 | 20 | 27.88% |
TPR250117P00060000 | 2024-03-05 10:56AM EDT | 60.00 | 13.60 | 12.60 | 13.70 | 0.00 | - | 28 | 72 | 26.25% |