Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
STZ240405C00245000 | 2024-03-28 10:37AM EDT | 245.00 | 24.30 | 25.10 | 29.50 | +5.70 | +30.65% | 20 | 20 | 75.39% |
STZ240405C00250000 | 2024-03-19 11:53AM EDT | 250.00 | 18.27 | 19.50 | 24.00 | 0.00 | - | 1 | 107 | 60.79% |
STZ240405C00252500 | 2024-03-27 2:58PM EDT | 252.50 | 17.99 | 17.00 | 21.80 | 0.00 | - | 1 | 1 | 58.87% |
STZ240405C00255000 | 2024-03-18 11:34AM EDT | 255.00 | 12.55 | 15.00 | 19.50 | 0.00 | - | 1 | 13 | 55.70% |
STZ240405C00260000 | 2024-03-28 3:23PM EDT | 260.00 | 11.39 | 9.50 | 14.00 | +1.49 | +15.05% | 4 | 22 | 41.38% |
STZ240405C00262500 | 2024-03-18 2:30PM EDT | 262.50 | 6.85 | 7.40 | 11.80 | 0.00 | - | - | 1 | 38.55% |
STZ240405C00265000 | 2024-03-28 3:20PM EDT | 265.00 | 7.05 | 5.10 | 7.70 | +0.40 | +6.02% | 91 | 161 | 20.61% |
STZ240405C00267500 | 2024-03-28 3:25PM EDT | 267.50 | 5.00 | 3.50 | 7.00 | +1.30 | +35.14% | 12 | 13 | 28.61% |
STZ240405C00270000 | 2024-03-28 3:32PM EDT | 270.00 | 3.30 | 2.95 | 3.30 | -0.20 | -5.71% | 72 | 124 | 14.47% |
STZ240405C00272500 | 2024-03-28 3:21PM EDT | 272.50 | 1.72 | 1.55 | 1.80 | +0.32 | +22.86% | 314 | 15 | 13.38% |
STZ240405C00275000 | 2024-03-28 2:10PM EDT | 275.00 | 0.90 | 0.70 | 0.90 | +0.12 | +15.38% | 8 | 143 | 13.26% |
STZ240405C00277500 | 2024-03-28 2:59PM EDT | 277.50 | 0.40 | 0.30 | 1.50 | -0.08 | -16.67% | 8 | 4 | 22.68% |
STZ240405C00280000 | 2024-03-27 3:28PM EDT | 280.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 17.60% |
STZ240405C00282500 | 2024-03-21 1:00PM EDT | 282.50 | 0.15 | 0.05 | 1.00 | -0.17 | -53.12% | 1 | 1 | 27.22% |
STZ240405C00285000 | 2024-03-28 3:13PM EDT | 285.00 | 0.10 | 0.00 | 0.40 | -0.35 | -77.78% | 15 | 3 | 23.78% |
STZ240405C00290000 | 2024-03-27 2:04PM EDT | 290.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 24.51% |
STZ240405C00305000 | 2024-03-25 3:55PM EDT | 305.00 | 0.08 | 0.00 | 0.60 | -0.27 | -77.14% | 1 | 1 | 51.07% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
STZ240405P00205000 | 2024-03-18 1:59PM EDT | 205.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 110.79% |
STZ240405P00210000 | 2024-03-18 1:57PM EDT | 210.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 113.28% |
STZ240405P00225000 | 2024-03-18 11:15AM EDT | 225.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 7 | 7 | 88.35% |
STZ240405P00230000 | 2024-03-27 3:10PM EDT | 230.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 80.20% |
STZ240405P00235000 | 2024-03-26 3:10PM EDT | 235.00 | 0.22 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 69.92% |
STZ240405P00240000 | 2024-03-27 2:03PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 36.52% |
STZ240405P00245000 | 2024-03-26 9:30AM EDT | 245.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 36.62% |
STZ240405P00250000 | 2024-03-27 10:49AM EDT | 250.00 | 0.35 | 0.05 | 1.90 | 0.00 | - | 17 | 194 | 57.32% |
STZ240405P00255000 | 2024-03-25 3:11PM EDT | 255.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 3 | 78 | 39.14% |
STZ240405P00257500 | 2024-03-27 12:55PM EDT | 257.50 | 0.25 | 0.00 | 1.75 | 0.00 | - | 15 | 15 | 41.97% |
STZ240405P00260000 | 2024-03-28 11:10AM EDT | 260.00 | 0.45 | 0.00 | 0.20 | +0.20 | +80.00% | 1 | 73 | 19.34% |
STZ240405P00262500 | 2024-03-26 10:35AM EDT | 262.50 | 0.42 | 0.05 | 1.45 | 0.00 | - | 5 | 20 | 29.79% |
STZ240405P00265000 | 2024-03-28 3:02PM EDT | 265.00 | 0.35 | 0.00 | 0.35 | -0.25 | -41.67% | 12 | 132 | 14.60% |
STZ240405P00267500 | 2024-03-28 12:37PM EDT | 267.50 | 0.85 | 0.20 | 1.10 | -0.10 | -10.53% | 9 | 26 | 17.04% |
STZ240405P00270000 | 2024-03-28 3:55PM EDT | 270.00 | 1.10 | 1.05 | 1.25 | -0.50 | -31.25% | 98 | 23 | 12.55% |
STZ240405P00272500 | 2024-03-28 11:44AM EDT | 272.50 | 3.10 | 2.05 | 2.40 | -1.20 | -27.91% | 1 | 11 | 12.50% |
STZ240405P00275000 | 2024-03-25 3:30PM EDT | 275.00 | 5.50 | 2.00 | 5.30 | 0.00 | - | 5 | 20 | 21.31% |