Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240405C00059000 | 2024-03-22 11:21AM EDT | 59.00 | 9.02 | 8.25 | 10.55 | 0.00 | - | 4 | 31 | 57.03% |
FTNT240405C00061000 | 2024-03-26 10:44AM EDT | 61.00 | 6.15 | 6.55 | 9.30 | 0.00 | - | 1 | 31 | 76.76% |
FTNT240405C00062000 | 2024-03-21 1:38PM EDT | 62.00 | 6.65 | 5.85 | 8.40 | 0.00 | - | - | 1 | 77.00% |
FTNT240405C00063000 | 2024-03-28 1:18PM EDT | 63.00 | 5.40 | 4.45 | 7.35 | +0.60 | +12.50% | 1 | 3 | 60.64% |
FTNT240405C00064000 | 2024-03-27 10:46AM EDT | 64.00 | 2.91 | 3.40 | 4.70 | 0.00 | - | 1 | 10 | 45.31% |
FTNT240405C00065000 | 2024-03-28 10:53AM EDT | 65.00 | 3.40 | 2.90 | 3.65 | +1.10 | +47.83% | 18 | 25 | 36.13% |
FTNT240405C00066000 | 2024-03-28 12:29PM EDT | 66.00 | 2.60 | 2.46 | 2.89 | +0.78 | +42.86% | 7 | 21 | 36.62% |
FTNT240405C00067000 | 2024-03-28 3:36PM EDT | 67.00 | 1.94 | 1.82 | 1.92 | +0.76 | +64.41% | 46 | 318 | 28.71% |
FTNT240405C00068000 | 2024-03-28 3:55PM EDT | 68.00 | 1.33 | 1.20 | 1.26 | +0.61 | +84.72% | 198 | 574 | 27.30% |
FTNT240405C00069000 | 2024-03-28 3:58PM EDT | 69.00 | 0.83 | 0.75 | 0.81 | +0.38 | +84.44% | 488 | 174 | 27.64% |
FTNT240405C00070000 | 2024-03-28 3:55PM EDT | 70.00 | 0.51 | 0.45 | 0.52 | +0.22 | +75.86% | 213 | 127 | 28.81% |
FTNT240405C00071000 | 2024-03-28 3:57PM EDT | 71.00 | 0.29 | 0.25 | 0.31 | +0.12 | +70.59% | 112 | 87 | 29.35% |
FTNT240405C00072000 | 2024-03-28 3:57PM EDT | 72.00 | 0.18 | 0.14 | 0.19 | +0.06 | +50.00% | 272 | 117 | 30.47% |
FTNT240405C00073000 | 2024-03-28 12:29PM EDT | 73.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 3 | 47 | 31.25% |
FTNT240405C00074000 | 2024-03-28 2:43PM EDT | 74.00 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 8 | 38 | 33.59% |
FTNT240405C00075000 | 2024-03-28 2:23PM EDT | 75.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 10 | 162 | 35.94% |
FTNT240405C00076000 | 2024-03-19 10:08AM EDT | 76.00 | 0.12 | 0.02 | 0.05 | 0.00 | - | 10 | 48 | 38.67% |
FTNT240405C00077000 | 2024-03-27 12:08PM EDT | 77.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 28 | 41.02% |
FTNT240405C00078000 | 2024-03-13 10:18AM EDT | 78.00 | 0.39 | 0.01 | 0.04 | 0.00 | - | 4 | 15 | 44.53% |
FTNT240405C00079000 | 2024-03-28 2:00PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -0.27 | -93.10% | 5 | 3 | 46.09% |
FTNT240405C00080000 | 2024-03-27 10:51AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 49.61% |
FTNT240405C00081000 | 2024-03-18 12:13PM EDT | 81.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 52.73% |
FTNT240405C00085000 | 2024-03-06 2:28PM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240405P00053000 | 2024-02-27 12:16PM EDT | 53.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 72.66% |
FTNT240405P00055000 | 2024-02-26 12:07PM EDT | 55.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 82.62% |
FTNT240405P00057000 | 2024-03-20 2:59PM EDT | 57.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 3 | 107.72% |
FTNT240405P00058000 | 2024-03-15 9:37AM EDT | 58.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | 2 | 5 | 52.34% |
FTNT240405P00059000 | 2024-03-28 12:02PM EDT | 59.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 9 | 31 | 47.66% |
FTNT240405P00060000 | 2024-03-25 3:52PM EDT | 60.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 13 | 42.58% |
FTNT240405P00061000 | 2024-03-25 11:57AM EDT | 61.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 2 | 13 | 39.84% |
FTNT240405P00062000 | 2024-03-28 10:01AM EDT | 62.00 | 0.06 | 0.02 | 0.05 | -0.05 | -45.45% | 1 | 55 | 36.33% |
FTNT240405P00063000 | 2024-03-28 1:39PM EDT | 63.00 | 0.05 | 0.03 | 0.06 | -0.15 | -75.00% | 21 | 44 | 32.42% |
FTNT240405P00064000 | 2024-03-28 3:03PM EDT | 64.00 | 0.05 | 0.05 | 0.08 | -0.19 | -79.17% | 39 | 500 | 29.00% |
FTNT240405P00065000 | 2024-03-28 3:58PM EDT | 65.00 | 0.13 | 0.11 | 0.14 | -0.22 | -62.86% | 20 | 506 | 27.15% |
FTNT240405P00066000 | 2024-03-28 3:51PM EDT | 66.00 | 0.22 | 0.20 | 0.27 | -0.51 | -69.86% | 37 | 129 | 26.27% |
FTNT240405P00067000 | 2024-03-28 3:55PM EDT | 67.00 | 0.41 | 0.46 | 0.50 | -0.60 | -59.41% | 196 | 127 | 25.64% |
FTNT240405P00068000 | 2024-03-28 3:50PM EDT | 68.00 | 0.82 | 0.83 | 0.89 | -0.94 | -53.41% | 256 | 1,285 | 25.78% |
FTNT240405P00069000 | 2024-03-28 3:52PM EDT | 69.00 | 1.39 | 1.36 | 1.43 | -1.09 | -43.95% | 30 | 28 | 25.88% |
FTNT240405P00070000 | 2024-03-28 3:35PM EDT | 70.00 | 2.05 | 2.01 | 2.16 | -1.16 | -36.14% | 39 | 48 | 27.34% |
FTNT240405P00071000 | 2024-03-27 3:24PM EDT | 71.00 | 4.21 | 2.76 | 3.55 | 0.00 | - | 1 | 28 | 46.48% |
FTNT240405P00072000 | 2024-03-28 3:52PM EDT | 72.00 | 3.77 | 3.65 | 4.60 | -1.21 | -24.30% | 10 | 16 | 55.52% |
FTNT240405P00073000 | 2024-03-11 1:06PM EDT | 73.00 | 3.46 | 4.55 | 5.35 | 0.00 | - | 8 | 6 | 54.59% |
FTNT240405P00074000 | 2024-03-08 10:32AM EDT | 74.00 | 3.05 | 4.55 | 6.70 | 0.00 | - | 1 | 4 | 72.56% |
FTNT240405P00075000 | 2024-03-08 11:27AM EDT | 75.00 | 3.55 | 5.85 | 8.50 | 0.00 | - | 1 | 0 | 60.25% |