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 |
---|---|---|---|---|---|---|---|---|---|---|
XBI240328C00060000 | 2024-03-26 10:08AM EDT | 60.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
XBI240328C00070000 | 2024-03-04 10:30AM EDT | 70.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
XBI240328C00075000 | 2024-03-25 12:15PM EDT | 75.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
XBI240328C00077000 | 2024-03-22 3:17PM EDT | 77.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
XBI240328C00078000 | 2024-03-27 11:03AM EDT | 78.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
XBI240328C00079000 | 2024-03-14 10:29AM EDT | 79.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
XBI240328C00080000 | 2024-03-27 12:17PM EDT | 80.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.00% |
XBI240328C00081000 | 2024-03-27 3:12PM EDT | 81.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
XBI240328C00082000 | 2024-03-19 2:55PM EDT | 82.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
XBI240328C00082500 | 2024-03-27 1:34PM EDT | 82.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
XBI240328C00083000 | 2024-02-16 1:05PM EDT | 83.00 | 11.44 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 187.11% |
XBI240328C00084000 | 2024-03-26 9:31AM EDT | 84.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
XBI240328C00084500 | 2024-03-27 10:43AM EDT | 84.50 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XBI240328C00085000 | 2024-03-22 11:14AM EDT | 85.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
XBI240328C00085500 | 2024-02-15 10:46AM EDT | 85.50 | 8.90 | 9.30 | 10.40 | 0.00 | - | 8 | 5 | 166.21% |
XBI240328C00086000 | 2024-03-27 1:45PM EDT | 86.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
XBI240328C00087000 | 2024-03-26 2:52PM EDT | 87.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 101 | 61 | 0.00% |
XBI240328C00087500 | 2024-03-27 3:50PM EDT | 87.50 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
XBI240328C00088000 | 2024-03-27 10:27AM EDT | 88.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 0.00% |
XBI240328C00088500 | 2024-03-14 1:02PM EDT | 88.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
XBI240328C00089000 | 2024-03-26 3:30PM EDT | 89.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
XBI240328C00089500 | 2024-03-21 1:59PM EDT | 89.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
XBI240328C00090000 | 2024-03-27 2:31PM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 0.00% |
XBI240328C00090500 | 2024-03-26 3:48PM EDT | 90.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
XBI240328C00091000 | 2024-03-27 12:35PM EDT | 91.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 12 | 123 | 0.00% |
XBI240328C00091500 | 2024-03-26 3:07PM EDT | 91.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
XBI240328C00092000 | 2024-03-27 3:32PM EDT | 92.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 9 | 88 | 0.00% |
XBI240328C00092500 | 2024-03-27 1:57PM EDT | 92.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
XBI240328C00093000 | 2024-03-27 3:59PM EDT | 93.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 344 | 460 | 0.00% |
XBI240328C00093500 | 2024-03-27 3:52PM EDT | 93.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 353 | 286 | 0.00% |
XBI240328C00094000 | 2024-03-27 3:56PM EDT | 94.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,767 | 1,810 | 0.00% |
XBI240328C00094500 | 2024-03-27 3:59PM EDT | 94.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 498 | 490 | 0.00% |
XBI240328C00095000 | 2024-03-27 3:58PM EDT | 95.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,211 | 1,644 | 0.78% |
XBI240328C00096000 | 2024-03-27 3:59PM EDT | 96.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 540 | 8,796 | 6.25% |
XBI240328C00097000 | 2024-03-27 3:59PM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 79 | 1,042 | 12.50% |
XBI240328C00097500 | 2024-03-27 3:57PM EDT | 97.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 328 | 12.50% |
XBI240328C00098000 | 2024-03-27 3:51PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 111 | 628 | 12.50% |
XBI240328C00099000 | 2024-03-27 3:53PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 219 | 303 | 25.00% |
XBI240328C00100000 | 2024-03-27 2:27PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 628 | 25.00% |
XBI240328C00101000 | 2024-03-26 11:02AM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 25.00% |
XBI240328C00101500 | 2024-03-25 2:31PM EDT | 101.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,065 | 25.00% |
XBI240328C00102000 | 2024-03-26 10:53AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 135 | 25.00% |
XBI240328C00102500 | 2024-03-25 10:53AM EDT | 102.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
XBI240328C00103000 | 2024-03-27 12:58PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 50.00% |
XBI240328C00103500 | 2024-03-26 9:51AM EDT | 103.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 88 | 50.00% |
XBI240328C00104000 | 2024-03-21 3:51PM EDT | 104.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 50.00% |
XBI240328C00105000 | 2024-03-27 10:19AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,149 | 50.00% |
XBI240328C00106000 | 2024-03-21 1:51PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 23 | 50.00% |
XBI240328C00107000 | 2024-03-21 1:51PM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 46 | 50.00% |
XBI240328C00108000 | 2024-03-21 1:49PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 32 | 50.00% |
XBI240328C00110000 | 2024-03-27 11:50AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,644 | 50.00% |
XBI240328C00111000 | 2024-03-20 2:02PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
XBI240328C00114000 | 2024-03-19 11:13AM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
XBI240328C00115000 | 2024-03-26 11:55AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 654 | 50.00% |
XBI240328C00120000 | 2024-03-08 2:09PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 50.00% |
XBI240328C00125000 | 2024-03-18 10:49AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 50.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XBI240328P00070000 | 2024-02-13 4:56PM EDT | 70.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 10 | 239.06% |
XBI240328P00075000 | 2024-03-25 1:24PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
XBI240328P00077000 | 2024-02-22 1:14PM EDT | 77.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 212.50% |
XBI240328P00078000 | 2024-03-18 11:06AM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
XBI240328P00079000 | 2024-03-06 11:10AM EDT | 79.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
XBI240328P00080000 | 2024-03-22 9:30AM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 50.00% |
XBI240328P00081000 | 2024-03-06 11:10AM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
XBI240328P00082000 | 2024-03-01 2:53PM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
XBI240328P00082500 | 2024-03-22 9:30AM EDT | 82.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
XBI240328P00083000 | 2024-03-27 11:57AM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
XBI240328P00083500 | 2024-03-08 1:56PM EDT | 83.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
XBI240328P00084000 | 2024-03-18 3:55PM EDT | 84.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
XBI240328P00084500 | 2024-03-21 10:21AM EDT | 84.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
XBI240328P00085000 | 2024-03-26 1:16PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 745 | 50.00% |
XBI240328P00085500 | 2024-03-20 9:51AM EDT | 85.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
XBI240328P00086000 | 2024-03-25 3:53PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 218 | 50.00% |
XBI240328P00086500 | 2024-03-22 9:50AM EDT | 86.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
XBI240328P00087000 | 2024-03-27 3:07PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 7,624 | 50.00% |
XBI240328P00087500 | 2024-03-27 10:54AM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 50.00% |
XBI240328P00088000 | 2024-03-27 11:22AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 1,122 | 25.00% |
XBI240328P00088500 | 2024-03-26 10:52AM EDT | 88.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,793 | 25.00% |
XBI240328P00089000 | 2024-03-27 12:13PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 1,246 | 25.00% |
XBI240328P00089500 | 2024-03-27 11:12AM EDT | 89.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 2,604 | 25.00% |
XBI240328P00090000 | 2024-03-27 3:57PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 2,195 | 25.00% |
XBI240328P00090500 | 2024-03-27 3:58PM EDT | 90.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 376 | 357 | 25.00% |
XBI240328P00091000 | 2024-03-27 2:07PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 135 | 2,272 | 25.00% |
XBI240328P00091500 | 2024-03-27 2:13PM EDT | 91.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 2,249 | 25.00% |
XBI240328P00092000 | 2024-03-27 3:58PM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6,155 | 9,746 | 12.50% |
XBI240328P00092500 | 2024-03-27 3:19PM EDT | 92.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,521 | 3,705 | 12.50% |
XBI240328P00093000 | 2024-03-27 3:55PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 427 | 8,958 | 12.50% |
XBI240328P00093500 | 2024-03-27 3:21PM EDT | 93.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,222 | 3,648 | 6.25% |
XBI240328P00094000 | 2024-03-27 3:58PM EDT | 94.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 523 | 1,996 | 6.25% |
XBI240328P00094500 | 2024-03-27 3:42PM EDT | 94.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 102 | 1,154 | 3.13% |
XBI240328P00095000 | 2024-03-27 3:39PM EDT | 95.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 437 | 1,053 | 0.00% |
XBI240328P00096000 | 2024-03-27 2:47PM EDT | 96.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 16 | 3,395 | 0.00% |
XBI240328P00097000 | 2024-03-27 9:47AM EDT | 97.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
XBI240328P00097500 | 2024-03-25 11:28AM EDT | 97.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
XBI240328P00098000 | 2024-03-26 1:25PM EDT | 98.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
XBI240328P00099000 | 2024-03-25 1:55PM EDT | 99.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
XBI240328P00100000 | 2024-03-26 3:08PM EDT | 100.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 154 | 58 | 0.00% |
XBI240328P00101000 | 2024-03-25 1:53PM EDT | 101.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
XBI240328P00101500 | 2024-03-21 10:46AM EDT | 101.50 | 5.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
XBI240328P00102000 | 2024-03-26 3:08PM EDT | 102.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
XBI240328P00103000 | 2024-03-26 3:08PM EDT | 103.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
XBI240328P00105000 | 2024-03-21 9:37AM EDT | 105.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
XBI240328P00108000 | 2024-03-14 1:00PM EDT | 108.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
XBI240328P00110000 | 2024-03-26 2:45PM EDT | 110.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 99 | 24 | 0.00% |