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 |
---|---|---|---|---|---|---|---|---|---|---|
URI240328C00490000 | 2024-03-18 9:30AM EDT | 490.00 | 187.20 | 229.20 | 236.40 | 0.00 | - | - | 1 | 406.15% |
URI240328C00600000 | 2024-03-28 11:08AM EDT | 600.00 | 119.25 | 119.10 | 126.90 | +49.75 | +71.58% | 1 | 2 | 223.73% |
URI240328C00620000 | 2024-02-14 11:02AM EDT | 620.00 | 51.00 | 58.70 | 63.30 | 0.00 | - | 5 | 3 | 0.00% |
URI240328C00630000 | 2024-03-19 3:33PM EDT | 630.00 | 65.60 | 89.30 | 95.50 | 0.00 | - | 8 | 24 | 161.18% |
URI240328C00640000 | 2024-03-15 10:12AM EDT | 640.00 | 42.41 | 79.20 | 86.10 | 0.00 | - | 2 | 5 | 151.66% |
URI240328C00650000 | 2024-03-27 3:40PM EDT | 650.00 | 70.53 | 69.50 | 75.30 | +5.89 | +9.11% | 1 | 4 | 130.71% |
URI240328C00655000 | 2024-03-20 1:16PM EDT | 655.00 | 42.50 | 64.00 | 70.50 | 0.00 | - | 2 | 2 | 119.78% |
URI240328C00660000 | 2024-03-01 3:54PM EDT | 660.00 | 51.00 | 59.90 | 65.30 | 0.00 | - | 1 | 2 | 119.31% |
URI240328C00662500 | 2024-03-14 3:34PM EDT | 662.50 | 21.20 | 56.70 | 64.00 | 0.00 | - | 3 | 3 | 119.85% |
URI240328C00665000 | 2024-03-25 1:20PM EDT | 665.00 | 43.34 | 54.10 | 61.20 | 0.00 | - | 14 | 20 | 112.33% |
URI240328C00670000 | 2024-03-26 10:02AM EDT | 670.00 | 40.05 | 49.70 | 55.70 | 0.00 | - | 5 | 10 | 105.23% |
URI240328C00675000 | 2024-03-28 11:09AM EDT | 675.00 | 45.20 | 44.40 | 50.60 | -6.58 | -12.71% | 2 | 3 | 93.87% |
URI240328C00677500 | 2024-03-28 11:34AM EDT | 677.50 | 43.20 | 41.50 | 49.90 | +23.20 | +116.00% | 2 | 6 | 100.42% |
URI240328C00680000 | 2024-03-28 11:09AM EDT | 680.00 | 40.20 | 39.10 | 44.30 | +9.83 | +32.37% | 1 | 46 | 70.61% |
URI240328C00682500 | 2024-03-15 2:48PM EDT | 682.50 | 14.65 | 36.30 | 42.40 | 0.00 | - | - | 5 | 70.36% |
URI240328C00685000 | 2024-03-28 2:12PM EDT | 685.00 | 35.80 | 34.00 | 41.20 | +6.04 | +20.30% | 1 | 10 | 79.35% |
URI240328C00687500 | 2024-03-19 11:30AM EDT | 687.50 | 14.50 | 31.70 | 40.80 | 0.00 | - | 2 | 10 | 89.67% |
URI240328C00690000 | 2024-03-21 10:34AM EDT | 690.00 | 40.47 | 29.00 | 35.10 | 0.00 | - | 20 | 21 | 62.84% |
URI240328C00692500 | 2024-03-21 9:48AM EDT | 692.50 | 30.80 | 26.60 | 33.00 | 0.00 | - | 1 | 11 | 62.74% |
URI240328C00695000 | 2024-03-28 12:44PM EDT | 695.00 | 23.98 | 24.10 | 31.40 | +7.98 | +49.87% | 2 | 112 | 64.50% |
URI240328C00697500 | 2024-03-25 10:29AM EDT | 697.50 | 17.70 | 21.60 | 28.90 | 0.00 | - | 2 | 4 | 60.16% |
URI240328C00700000 | 2024-03-28 2:05PM EDT | 700.00 | 20.00 | 19.10 | 25.60 | +5.14 | +34.59% | 2 | 12 | 50.98% |
URI240328C00705000 | 2024-03-27 12:04PM EDT | 705.00 | 8.26 | 15.60 | 20.20 | 0.00 | - | 3 | 15 | 68.57% |
URI240328C00710000 | 2024-03-28 2:26PM EDT | 710.00 | 9.35 | 9.10 | 14.50 | +2.76 | +41.88% | 31 | 57 | 51.73% |
URI240328C00715000 | 2024-03-28 12:18PM EDT | 715.00 | 5.50 | 5.10 | 10.10 | -1.06 | -16.16% | 21 | 38 | 44.15% |
URI240328C00720000 | 2024-03-28 3:04PM EDT | 720.00 | 3.20 | 1.65 | 3.80 | -1.30 | -28.89% | 56 | 99 | 21.47% |
URI240328C00725000 | 2024-03-28 3:05PM EDT | 725.00 | 0.35 | 0.55 | 1.05 | -1.75 | -83.33% | 46 | 40 | 16.85% |
URI240328C00730000 | 2024-03-28 1:53PM EDT | 730.00 | 0.12 | 0.05 | 0.15 | -0.91 | -88.35% | 20 | 34 | 15.14% |
URI240328C00735000 | 2024-03-28 2:12PM EDT | 735.00 | 0.07 | 0.00 | 0.15 | -0.26 | -78.79% | 7 | 41 | 21.49% |
URI240328C00740000 | 2024-03-28 2:12PM EDT | 740.00 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 11 | 28 | 25.64% |
URI240328C00745000 | 2024-03-28 9:53AM EDT | 745.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 4 | 141 | 31.06% |
URI240328C00750000 | 2024-03-28 9:53AM EDT | 750.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 41 | 36.43% |
URI240328C00755000 | 2024-03-27 2:54PM EDT | 755.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 41.60% |
URI240328C00760000 | 2024-03-27 10:36AM EDT | 760.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 46.58% |
URI240328C00765000 | 2024-03-26 10:38AM EDT | 765.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 51.56% |
URI240328C00770000 | 2024-03-05 2:18PM EDT | 770.00 | 2.86 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 51.56% |
URI240328C00775000 | 2024-03-25 11:58AM EDT | 775.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 28 | 29 | 56.06% |
URI240328C00780000 | 2024-03-27 2:40PM EDT | 780.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 60.55% |
URI240328C00785000 | 2024-03-26 10:47AM EDT | 785.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 64.84% |
URI240328C00790000 | 2024-03-21 10:29AM EDT | 790.00 | 0.78 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 85.16% |
URI240328C00800000 | 2024-03-21 10:33AM EDT | 800.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 94.92% |
URI240328C00810000 | 2024-03-01 3:41PM EDT | 810.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 124.85% |
URI240328C00830000 | 2024-03-25 9:42AM EDT | 830.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 62 | 101.17% |
URI240328C00840000 | 2024-03-19 9:41AM EDT | 840.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 108.59% |
URI240328C00850000 | 2024-03-11 3:50PM EDT | 850.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 165.43% |
URI240328C00860000 | 2024-03-18 9:49AM EDT | 860.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 11 | 12 | 175.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
URI240328P00400000 | 2024-03-11 11:15AM EDT | 400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 9 | 360.94% |
URI240328P00440000 | 2024-03-06 10:39AM EDT | 440.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 324.22% |
URI240328P00450000 | 2024-03-06 10:42AM EDT | 450.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 423.24% |
URI240328P00460000 | 2024-03-19 1:56PM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 229 | 279.69% |
URI240328P00470000 | 2024-03-19 1:56PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 31 | 267.19% |
URI240328P00480000 | 2024-02-20 12:45PM EDT | 480.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 371.39% |
URI240328P00490000 | 2024-03-19 1:56PM EDT | 490.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 242.19% |
URI240328P00500000 | 2024-03-22 3:15PM EDT | 500.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 29 | 231.25% |
URI240328P00520000 | 2024-03-22 10:16AM EDT | 520.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 263.48% |
URI240328P00530000 | 2024-03-11 10:56AM EDT | 530.00 | 2.26 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 282.81% |
URI240328P00550000 | 2024-02-13 10:34AM EDT | 550.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
URI240328P00560000 | 2024-03-13 3:49PM EDT | 560.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 175.00% |
URI240328P00570000 | 2024-02-29 11:09AM EDT | 570.00 | 0.84 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 163.28% |
URI240328P00575000 | 2024-03-19 2:36PM EDT | 575.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 6 | 6 | 264.40% |
URI240328P00580000 | 2024-03-21 1:04PM EDT | 580.00 | 1.46 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 152.34% |
URI240328P00590000 | 2024-03-21 1:04PM EDT | 590.00 | 1.51 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 141.41% |
URI240328P00600000 | 2024-03-13 1:33PM EDT | 600.00 | 1.14 | 0.00 | 1.50 | 0.00 | - | 13 | 21 | 186.91% |
URI240328P00605000 | 2024-03-19 12:42PM EDT | 605.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 179.74% |
URI240328P00610000 | 2024-03-27 2:10PM EDT | 610.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 2 | 10 | 172.66% |
URI240328P00615000 | 2024-03-22 2:20PM EDT | 615.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 9 | 114.84% |
URI240328P00620000 | 2024-03-19 10:17AM EDT | 620.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 109.38% |
URI240328P00625000 | 2024-03-26 9:37AM EDT | 625.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 108.98% |
URI240328P00630000 | 2024-03-22 11:32AM EDT | 630.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 33 | 98.83% |
URI240328P00635000 | 2024-03-26 10:38AM EDT | 635.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 19 | 93.75% |
URI240328P00640000 | 2024-03-28 10:19AM EDT | 640.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 7 | 91 | 88.67% |
URI240328P00645000 | 2024-03-27 3:46PM EDT | 645.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 91 | 77.34% |
URI240328P00650000 | 2024-03-27 3:55PM EDT | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 75 | 72.66% |
URI240328P00655000 | 2024-03-22 12:21PM EDT | 655.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 73.05% |
URI240328P00660000 | 2024-03-25 12:22PM EDT | 660.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 5 | 37 | 67.77% |
URI240328P00662500 | 2024-03-26 1:49PM EDT | 662.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 23 | 65.23% |
URI240328P00665000 | 2024-03-28 10:38AM EDT | 665.00 | 0.13 | 0.00 | 0.10 | -0.35 | -72.92% | 1 | 13 | 62.50% |
URI240328P00667500 | 2024-03-26 11:42AM EDT | 667.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 4 | 13 | 91.50% |
URI240328P00670000 | 2024-03-28 9:30AM EDT | 670.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 3 | 30 | 53.13% |
URI240328P00672500 | 2024-03-28 9:30AM EDT | 672.50 | 0.22 | 0.00 | 0.10 | -0.14 | -38.89% | 3 | 19 | 54.88% |
URI240328P00675000 | 2024-03-28 11:43AM EDT | 675.00 | 0.05 | 0.00 | 0.30 | -0.30 | -85.71% | 7 | 28 | 60.55% |
URI240328P00677500 | 2024-03-28 10:38AM EDT | 677.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 4 | 54 | 54.39% |
URI240328P00680000 | 2024-03-27 3:55PM EDT | 680.00 | 0.15 | 0.00 | 0.10 | +0.05 | +50.00% | 1 | 122 | 51.56% |
URI240328P00682500 | 2024-03-27 3:57PM EDT | 682.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 48.83% |
URI240328P00685000 | 2024-03-27 3:03PM EDT | 685.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 119 | 46.00% |
URI240328P00687500 | 2024-03-28 12:06PM EDT | 687.50 | 0.05 | 0.00 | 0.10 | -0.42 | -89.36% | 5 | 56 | 43.16% |
URI240328P00690000 | 2024-03-28 11:25AM EDT | 690.00 | 0.06 | 0.00 | 0.15 | -0.16 | -72.73% | 1 | 49 | 42.97% |
URI240328P00692500 | 2024-03-27 3:03PM EDT | 692.50 | 0.06 | 0.00 | 0.15 | -0.30 | -83.33% | 1 | 55 | 39.94% |
URI240328P00695000 | 2024-03-28 2:19PM EDT | 695.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 34 | 34.67% |
URI240328P00697500 | 2024-03-27 3:51PM EDT | 697.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 8 | 11 | 31.74% |
URI240328P00700000 | 2024-03-28 11:25AM EDT | 700.00 | 0.10 | 0.00 | 0.05 | -1.57 | -94.01% | 3 | 19 | 25.98% |
URI240328P00705000 | 2024-03-28 1:03PM EDT | 705.00 | 0.34 | 0.00 | 0.15 | -0.43 | -55.84% | 8 | 12 | 24.66% |
URI240328P00710000 | 2024-03-28 1:32PM EDT | 710.00 | 0.07 | 0.05 | 0.15 | -1.56 | -95.71% | 10 | 36 | 18.21% |
URI240328P00715000 | 2024-03-28 2:45PM EDT | 715.00 | 0.28 | 0.00 | 0.25 | -3.32 | -92.22% | 36 | 41 | 12.99% |
URI240328P00720000 | 2024-03-28 2:58PM EDT | 720.00 | 0.55 | 0.05 | 0.40 | -12.02 | -95.62% | 28 | 27 | 5.52% |
URI240328P00725000 | 2024-03-28 1:38PM EDT | 725.00 | 4.00 | 1.00 | 3.10 | -9.45 | -70.26% | 3 | 23 | 0.00% |
URI240328P00730000 | 2024-03-28 2:45PM EDT | 730.00 | 10.98 | 5.00 | 10.00 | -5.98 | -35.26% | 20 | 26 | 26.93% |
URI240328P00735000 | 2024-03-28 12:19PM EDT | 735.00 | 14.50 | 10.50 | 15.40 | -8.31 | -36.43% | 5 | 7 | 39.87% |
URI240328P00740000 | 2024-03-22 11:49AM EDT | 740.00 | 27.60 | 14.70 | 21.00 | 0.00 | - | 1 | 0 | 54.68% |
URI240328P00750000 | 2024-02-13 10:30AM EDT | 750.00 | 119.80 | 72.80 | 79.70 | 0.00 | - | - | 0 | 395.94% |
URI240328P00760000 | 2024-03-22 3:45PM EDT | 760.00 | 46.28 | 34.70 | 40.90 | 0.00 | - | 2 | 0 | 85.79% |