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 |
---|---|---|---|---|---|---|---|---|---|---|
TRV240419C00090000 | 2023-12-13 11:44AM EDT | 90.00 | 94.80 | 103.60 | 108.20 | 0.00 | - | - | 2 | 0.00% |
TRV240419C00100000 | 2023-11-28 1:51PM EDT | 100.00 | 77.60 | 89.40 | 91.70 | 0.00 | - | - | 1 | 0.00% |
TRV240419C00110000 | 2023-12-14 2:31PM EDT | 110.00 | 73.20 | 84.00 | 88.50 | 0.00 | - | - | 1 | 0.00% |
TRV240419C00115000 | 2023-12-12 2:37PM EDT | 115.00 | 69.80 | 79.00 | 83.70 | 0.00 | - | 1 | 3 | 0.00% |
TRV240419C00120000 | 2023-10-26 2:14PM EDT | 120.00 | 47.40 | 57.20 | 59.60 | 0.00 | - | 5 | 0 | 0.00% |
TRV240419C00125000 | 2023-10-18 3:11PM EDT | 125.00 | 46.70 | 46.30 | 49.90 | 0.00 | - | 5 | 6 | 0.00% |
TRV240419C00130000 | 2023-11-10 1:37PM EDT | 130.00 | 40.90 | 51.60 | 55.50 | 0.00 | - | 3 | 12 | 0.00% |
TRV240419C00135000 | 2023-11-08 12:27PM EDT | 135.00 | 36.30 | 46.60 | 48.20 | 0.00 | - | 1 | 14 | 0.00% |
TRV240419C00145000 | 2023-11-13 11:12AM EDT | 145.00 | 29.20 | 41.10 | 42.50 | 0.00 | - | 4 | 9 | 0.00% |
TRV240419C00150000 | 2023-11-01 1:22PM EDT | 150.00 | 23.10 | 32.90 | 36.50 | 0.00 | - | 1 | 11 | 0.00% |
TRV240419C00155000 | 2024-01-19 12:04PM EDT | 155.00 | 52.90 | 60.80 | 65.50 | 0.00 | - | 1 | 20 | 0.00% |
TRV240419C00160000 | 2023-11-21 12:37PM EDT | 160.00 | 19.80 | 27.20 | 30.40 | 0.00 | - | 4 | 13 | 0.00% |
TRV240419C00165000 | 2023-12-28 3:44PM EDT | 165.00 | 27.58 | 45.50 | 50.00 | 0.00 | - | 2 | 59 | 0.00% |
TRV240419C00170000 | 2023-12-21 1:05PM EDT | 170.00 | 18.04 | 41.00 | 45.20 | 0.00 | - | 10 | 29 | 0.00% |
TRV240419C00175000 | 2024-02-22 4:47PM EDT | 175.00 | 48.59 | 48.30 | 53.00 | 0.00 | - | 1 | 12 | 0.00% |
TRV240419C00180000 | 2024-03-25 10:37AM EDT | 180.00 | 46.27 | 48.50 | 53.00 | 0.00 | - | 15 | 70 | 60.35% |
TRV240419C00185000 | 2024-03-26 10:12AM EDT | 185.00 | 42.08 | 43.70 | 48.00 | 0.00 | - | 18 | 78 | 56.54% |
TRV240419C00190000 | 2024-03-25 10:37AM EDT | 190.00 | 36.32 | 38.80 | 43.00 | 0.00 | - | 15 | 128 | 51.71% |
TRV240419C00195000 | 2024-03-22 12:29PM EDT | 195.00 | 31.40 | 33.80 | 38.50 | 0.00 | - | 1 | 157 | 70.92% |
TRV240419C00200000 | 2024-03-28 10:08AM EDT | 200.00 | 30.80 | 28.50 | 33.20 | +2.48 | +8.76% | 2 | 364 | 61.39% |
TRV240419C00210000 | 2024-03-27 12:25PM EDT | 210.00 | 18.45 | 20.50 | 22.60 | 0.00 | - | 1 | 170 | 42.92% |
TRV240419C00220000 | 2024-03-28 3:53PM EDT | 220.00 | 12.43 | 10.40 | 12.80 | +1.03 | +9.04% | 63 | 764 | 29.55% |
TRV240419C00230000 | 2024-03-28 3:53PM EDT | 230.00 | 5.40 | 4.90 | 5.20 | +0.75 | +16.13% | 42 | 1,039 | 22.77% |
TRV240419C00240000 | 2024-03-28 11:18AM EDT | 240.00 | 1.64 | 1.40 | 1.55 | +0.32 | +24.24% | 20 | 292 | 21.77% |
TRV240419C00250000 | 2024-03-28 1:53PM EDT | 250.00 | 0.30 | 0.20 | 0.40 | +0.10 | +50.00% | 5 | 12 | 22.63% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TRV240419P00085000 | 2023-11-30 3:38PM EDT | 85.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 2 | 168.36% |
TRV240419P00095000 | 2023-12-08 3:41PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 143.75% |
TRV240419P00105000 | 2023-10-20 3:35PM EDT | 105.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 139.65% |
TRV240419P00110000 | 2023-10-27 9:30AM EDT | 110.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 144.24% |
TRV240419P00115000 | 2023-09-01 11:09AM EDT | 115.00 | 1.02 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 159.86% |
TRV240419P00120000 | 2023-10-10 12:16PM EDT | 120.00 | 1.20 | 0.15 | 0.75 | 0.00 | - | 2 | 7 | 132.42% |
TRV240419P00125000 | 2023-10-30 1:56PM EDT | 125.00 | 1.20 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 112.79% |
TRV240419P00130000 | 2023-10-31 10:33AM EDT | 130.00 | 1.40 | 0.10 | 0.55 | 0.00 | - | 1 | 286 | 112.01% |
TRV240419P00135000 | 2023-11-14 10:30AM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 413 | 50.00% |
TRV240419P00140000 | 2024-03-12 1:15PM EDT | 140.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 821 | 90.53% |
TRV240419P00145000 | 2024-02-22 11:32AM EDT | 145.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 92 | 86.33% |
TRV240419P00150000 | 2024-02-22 10:51AM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 88.72% |
TRV240419P00155000 | 2024-03-01 2:37PM EDT | 155.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 65 | 91.70% |
TRV240419P00160000 | 2024-02-08 2:03PM EDT | 160.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 6 | 69 | 80.86% |
TRV240419P00165000 | 2024-03-25 10:38AM EDT | 165.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 15 | 125 | 63.38% |
TRV240419P00170000 | 2024-01-22 1:39PM EDT | 170.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 36 | 66.50% |
TRV240419P00175000 | 2024-03-25 10:38AM EDT | 175.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 1 | 52 | 63.57% |
TRV240419P00180000 | 2024-03-01 2:21PM EDT | 180.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 8 | 168 | 61.62% |
TRV240419P00185000 | 2024-02-23 12:05PM EDT | 185.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 82 | 53.66% |
TRV240419P00190000 | 2024-03-28 9:44AM EDT | 190.00 | 0.15 | 0.00 | 0.35 | -0.25 | -62.50% | 5 | 60 | 44.14% |
TRV240419P00195000 | 2024-03-26 11:40AM EDT | 195.00 | 0.42 | 0.05 | 0.40 | 0.00 | - | 2 | 74 | 40.16% |
TRV240419P00200000 | 2024-03-28 2:40PM EDT | 200.00 | 0.40 | 0.05 | 0.40 | +0.17 | +73.91% | 1 | 152 | 35.08% |
TRV240419P00210000 | 2024-03-28 1:12PM EDT | 210.00 | 0.42 | 0.35 | 0.55 | -0.03 | -6.67% | 2 | 418 | 26.93% |
TRV240419P00220000 | 2024-03-28 3:28PM EDT | 220.00 | 1.26 | 1.20 | 2.30 | -0.49 | -28.00% | 10 | 1,401 | 27.55% |
TRV240419P00230000 | 2024-03-28 1:25PM EDT | 230.00 | 4.50 | 4.10 | 4.40 | -1.00 | -18.18% | 5 | 75 | 19.84% |
TRV240419P00240000 | 2024-03-28 9:46AM EDT | 240.00 | 10.50 | 10.40 | 12.10 | -3.50 | -25.00% | 1 | 1 | 25.67% |