Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
V240328C00270000 | 2024-03-28 3:22PM EDT | 2024-03-28 | 9.67 | 8.05 | 11.10 | +1.02 | +11.79% | 17 | 47 | 90.41% |
V240405C00270000 | 2024-03-28 3:01PM EDT | 2024-04-05 | 10.20 | 9.30 | 10.25 | +1.20 | +13.33% | 5 | 8 | 23.26% |
V240412C00270000 | 2024-03-28 2:12PM EDT | 2024-04-12 | 10.20 | 10.70 | 11.00 | 0.00 | - | 4 | 20 | 22.03% |
V240419C00270000 | 2024-03-28 3:30PM EDT | 2024-04-19 | 11.55 | 11.30 | 11.45 | +0.45 | +4.05% | 94 | 774 | 20.46% |
V240426C00270000 | 2024-03-28 3:24PM EDT | 2024-04-26 | 13.40 | 12.70 | 13.70 | -2.40 | -15.19% | 2 | 80 | 26.22% |
V240503C00270000 | 2024-03-28 3:23PM EDT | 2024-05-03 | 13.95 | 13.80 | 14.30 | +1.53 | +12.32% | 2 | 2 | 25.50% |
V240517C00270000 | 2024-03-28 3:28PM EDT | 2024-05-17 | 14.85 | 14.60 | 15.00 | -0.05 | -0.34% | 24 | 457 | 23.57% |
V240621C00270000 | 2024-03-28 3:06PM EDT | 2024-06-21 | 17.05 | 17.25 | 17.50 | +0.80 | +4.92% | 17 | 3,891 | 23.14% |
V240719C00270000 | 2024-03-27 1:17PM EDT | 2024-07-19 | 18.40 | 19.20 | 19.40 | 0.00 | - | 2 | 56 | 23.33% |
V240920C00270000 | 2024-03-28 10:32AM EDT | 2024-09-20 | 23.00 | 23.45 | 23.75 | -0.11 | -0.48% | 2 | 166 | 24.58% |
V241018C00270000 | 2024-03-27 3:46PM EDT | 2024-10-18 | 24.90 | 25.25 | 25.50 | 0.00 | - | 1 | 64 | 25.02% |
V241115C00270000 | 2024-03-27 9:57AM EDT | 2024-11-15 | 27.20 | 27.15 | 27.50 | 0.00 | - | 1 | 55 | 25.80% |
V241220C00270000 | 2024-03-14 12:40PM EDT | 2024-12-20 | 35.55 | 29.10 | 29.45 | 0.00 | - | 1 | 25 | 26.17% |
V250117C00270000 | 2024-03-28 10:19AM EDT | 2025-01-17 | 29.80 | 30.10 | 30.90 | -0.44 | -1.46% | 13 | 794 | 26.40% |
V250516C00270000 | 2024-03-28 12:15PM EDT | 2025-05-16 | 36.30 | 36.60 | 37.20 | -3.10 | -7.87% | 4 | 42 | 27.77% |
V250620C00270000 | 2024-03-28 11:06AM EDT | 2025-06-20 | 37.60 | 38.25 | 38.95 | -5.85 | -13.46% | 2 | 201 | 28.14% |
V250919C00270000 | 2024-03-27 1:19PM EDT | 2025-09-19 | 41.70 | 41.90 | 43.30 | 0.00 | - | 1 | 8 | 28.98% |
V260116C00270000 | 2024-03-27 10:32AM EDT | 2026-01-16 | 46.10 | 46.85 | 47.75 | 0.00 | - | 1 | 201 | 29.33% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
V240328P00270000 | 2024-03-28 10:54AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 547 | 26.56% |
V240405P00270000 | 2024-03-28 2:58PM EDT | 2024-04-05 | 0.18 | 0.17 | 0.18 | -0.26 | -59.09% | 74 | 620 | 14.33% |
V240412P00270000 | 2024-03-28 2:53PM EDT | 2024-04-12 | 0.67 | 0.59 | 0.61 | -0.12 | -15.19% | 171 | 273 | 14.93% |
V240419P00270000 | 2024-03-28 3:33PM EDT | 2024-04-19 | 0.98 | 0.97 | 1.01 | -0.20 | -16.95% | 176 | 3,385 | 14.83% |
V240426P00270000 | 2024-03-28 1:28PM EDT | 2024-04-26 | 2.61 | 2.28 | 2.45 | -0.10 | -3.69% | 43 | 334 | 19.05% |
V240503P00270000 | 2024-03-28 3:12PM EDT | 2024-05-03 | 3.05 | 2.55 | 3.05 | -0.55 | -15.28% | 19 | 63 | 19.20% |
V240517P00270000 | 2024-03-28 3:05PM EDT | 2024-05-17 | 3.77 | 3.65 | 3.75 | -0.25 | -6.22% | 29 | 1,245 | 18.31% |
V240621P00270000 | 2024-03-28 2:06PM EDT | 2024-06-21 | 5.30 | 5.00 | 5.10 | -0.60 | -10.17% | 91 | 1,323 | 16.92% |
V240719P00270000 | 2024-03-28 3:30PM EDT | 2024-07-19 | 5.90 | 5.85 | 5.95 | -0.80 | -11.94% | 11 | 250 | 16.20% |
V240920P00270000 | 2024-03-28 11:44AM EDT | 2024-09-20 | 8.90 | 8.35 | 8.45 | -0.40 | -4.30% | 4 | 365 | 16.47% |
V241018P00270000 | 2024-03-28 12:59PM EDT | 2024-10-18 | 9.45 | 9.10 | 9.25 | -0.70 | -6.90% | 14 | 99 | 16.32% |
V241115P00270000 | 2024-03-27 2:49PM EDT | 2024-11-15 | 11.30 | 10.35 | 10.50 | 0.00 | - | 13 | 49 | 16.79% |
V241220P00270000 | 2024-03-26 9:37AM EDT | 2024-12-20 | 11.20 | 11.20 | 11.40 | 0.00 | - | 1 | 22 | 16.65% |
V250117P00270000 | 2024-03-26 9:47AM EDT | 2025-01-17 | 12.75 | 11.85 | 12.05 | 0.00 | - | 3 | 3,097 | 16.52% |
V250516P00270000 | 2024-03-19 10:24AM EDT | 2025-05-16 | 13.63 | 14.85 | 15.15 | 0.00 | - | 1 | 18 | 16.68% |
V250620P00270000 | 2024-03-04 4:44PM EDT | 2025-06-20 | 16.00 | 15.60 | 15.85 | 0.00 | - | 102 | 180 | 16.61% |
V250919P00270000 | 2024-02-22 2:50PM EDT | 2025-09-19 | 17.07 | 15.05 | 18.90 | 0.00 | - | 2 | 2 | 17.48% |
V260116P00270000 | 2024-03-28 2:57PM EDT | 2026-01-16 | 19.64 | 19.45 | 21.75 | -0.69 | -3.39% | 2 | 131 | 17.80% |