Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
BP240328C00029000 | 2024-03-26 3:47PM EDT | 29.00 | 8.65 | 8.55 | 8.65 | 0.00 | - | 2 | 2 | 282.81% |
BP240328C00032000 | 2024-03-12 10:32AM EDT | 32.00 | 4.75 | 5.55 | 5.65 | 0.00 | - | - | 35 | 189.84% |
BP240328C00034000 | 2024-03-21 10:44AM EDT | 34.00 | 3.95 | 3.55 | 3.65 | 0.00 | - | 2 | 14 | 129.69% |
BP240328C00035000 | 2024-03-28 11:41AM EDT | 35.00 | 2.65 | 2.55 | 2.66 | -0.11 | -3.99% | 5 | 52 | 101.17% |
BP240328C00035500 | 2024-03-28 11:47AM EDT | 35.50 | 2.12 | 1.98 | 2.16 | +0.40 | +23.26% | 2 | 12 | 74.22% |
BP240328C00036000 | 2024-03-28 11:59AM EDT | 36.00 | 1.61 | 1.57 | 1.66 | +0.20 | +14.18% | 21 | 446 | 71.88% |
BP240328C00036500 | 2024-03-27 2:29PM EDT | 36.50 | 0.90 | 1.00 | 1.13 | 0.00 | - | 10 | 89 | 57.81% |
BP240328C00037000 | 2024-03-28 12:17PM EDT | 37.00 | 0.62 | 0.57 | 0.65 | +0.14 | +27.45% | 40 | 607 | 41.80% |
BP240328C00037500 | 2024-03-28 12:07PM EDT | 37.50 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 71 | 315 | 15.24% |
BP240328C00038000 | 2024-03-28 12:09PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 189 | 683 | 19.53% |
BP240328C00038500 | 2024-03-28 11:33AM EDT | 38.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 736 | 36.72% |
BP240328C00039000 | 2024-03-26 3:36PM EDT | 39.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 571 | 56.25% |
BP240328C00039500 | 2024-03-25 3:35PM EDT | 39.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 143 | 161 | 135.74% |
BP240328C00040000 | 2024-03-27 9:35AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 217 | 60.94% |
BP240328C00041000 | 2024-02-28 10:30AM EDT | 41.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 185.94% |
BP240328C00042000 | 2024-02-14 12:26PM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 0 | 216.02% |
BP240328C00043000 | 2024-02-14 12:26PM EDT | 43.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 0 | 244.14% |
BP240328C00044000 | 2024-03-12 9:30AM EDT | 44.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 270.31% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
BP240328P00031000 | 2024-03-06 4:56PM EDT | 31.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 40 | 45 | 156.25% |
BP240328P00031500 | 2024-03-12 12:26PM EDT | 31.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 52 | 219.53% |
BP240328P00032000 | 2024-03-12 12:24PM EDT | 32.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 105 | 125.00% |
BP240328P00032500 | 2024-03-12 12:27PM EDT | 32.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 50 | 188.28% |
BP240328P00033000 | 2024-03-18 3:06PM EDT | 33.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 231 | 171.88% |
BP240328P00033500 | 2024-03-22 3:21PM EDT | 33.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 52 | 225 | 156.25% |
BP240328P00034000 | 2024-03-26 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 198 | 81.25% |
BP240328P00034500 | 2024-03-21 10:38AM EDT | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 68.75% |
BP240328P00035000 | 2024-03-25 10:18AM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 152 | 97.66% |
BP240328P00035500 | 2024-03-22 10:30AM EDT | 35.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 80 | 260 | 54.69% |
BP240328P00036000 | 2024-03-26 10:50AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 465 | 48.44% |
BP240328P00036500 | 2024-03-28 10:19AM EDT | 36.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 151 | 35.16% |
BP240328P00037000 | 2024-03-27 3:35PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 438 | 17.97% |
BP240328P00037500 | 2024-03-28 11:35AM EDT | 37.50 | 0.03 | 0.01 | 0.04 | -0.15 | -83.33% | 6 | 252 | 6.25% |
BP240328P00038000 | 2024-03-28 11:41AM EDT | 38.00 | 0.39 | 0.40 | 0.45 | -0.25 | -39.06% | 22 | 141 | 0.00% |
BP240328P00038500 | 2024-03-27 1:10PM EDT | 38.50 | 1.21 | 0.88 | 0.95 | 0.00 | - | 4 | 39 | 0.00% |
BP240328P00039500 | 2024-03-28 11:08AM EDT | 39.50 | 1.80 | 1.85 | 1.95 | -1.00 | -35.71% | 1 | 1 | 0.00% |