Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AI240503C00015000 | 2024-04-23 9:31AM EDT | 15.00 | 6.80 | 7.70 | 8.70 | 0.00 | - | 3 | 107 | 275.39% |
AI240503C00016000 | 2024-04-22 11:34AM EDT | 16.00 | 5.00 | 6.65 | 7.45 | +5.00 | - | - | 100 | 209.38% |
AI240503C00017000 | 2024-04-25 10:36AM EDT | 17.00 | 4.74 | 5.70 | 5.90 | 0.00 | - | 1 | 0 | 138.28% |
AI240503C00017500 | 2024-04-26 12:24PM EDT | 17.50 | 5.05 | 5.20 | 5.40 | +0.49 | +10.75% | 1 | 14 | 127.34% |
AI240503C00018000 | 2024-04-25 1:04PM EDT | 18.00 | 4.00 | 4.65 | 5.90 | 0.00 | - | 4 | 9 | 192.58% |
AI240503C00018500 | 2024-04-26 1:35PM EDT | 18.50 | 4.22 | 4.05 | 4.40 | +4.22 | - | 7 | 0 | 104.69% |
AI240503C00019000 | 2024-04-26 1:56PM EDT | 19.00 | 3.65 | 2.70 | 3.95 | +0.50 | +15.87% | 3 | 12 | 107.03% |
AI240503C00019500 | 2024-04-26 2:22PM EDT | 19.50 | 3.19 | 3.20 | 3.40 | +3.19 | - | 3 | 1 | 83.59% |
AI240503C00020000 | 2024-04-26 3:05PM EDT | 20.00 | 2.70 | 2.65 | 2.91 | +0.91 | +50.84% | 14 | 138 | 75.00% |
AI240503C00020500 | 2024-04-26 2:22PM EDT | 20.50 | 2.25 | 2.29 | 2.60 | +2.25 | - | 3 | 13 | 71.09% |
AI240503C00021000 | 2024-04-26 3:50PM EDT | 21.00 | 1.85 | 1.82 | 1.97 | +0.45 | +32.14% | 175 | 344 | 50.39% |
AI240503C00021500 | 2024-04-26 3:56PM EDT | 21.50 | 1.49 | 1.39 | 1.56 | +0.46 | +44.66% | 158 | 273 | 51.56% |
AI240503C00022000 | 2024-04-26 3:59PM EDT | 22.00 | 1.14 | 1.11 | 1.15 | +0.32 | +39.02% | 878 | 12,876 | 54.88% |
AI240503C00022500 | 2024-04-26 3:57PM EDT | 22.50 | 0.81 | 0.80 | 0.84 | +0.23 | +39.66% | 4,572 | 710 | 55.27% |
AI240503C00023000 | 2024-04-26 3:58PM EDT | 23.00 | 0.56 | 0.56 | 0.58 | +0.16 | +40.00% | 13,342 | 1,068 | 55.66% |
AI240503C00023500 | 2024-04-26 3:59PM EDT | 23.50 | 0.38 | 0.38 | 0.41 | +0.10 | +35.71% | 1,351 | 380 | 57.23% |
AI240503C00024000 | 2024-04-26 3:57PM EDT | 24.00 | 0.27 | 0.23 | 0.26 | +0.09 | +50.00% | 4,647 | 903 | 56.45% |
AI240503C00024500 | 2024-04-26 3:57PM EDT | 24.50 | 0.16 | 0.15 | 0.17 | +0.04 | +33.33% | 1,080 | 277 | 57.81% |
AI240503C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 2,464 | 1,190 | 60.55% |
AI240503C00025500 | 2024-04-26 3:30PM EDT | 25.50 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 128 | 154 | 62.50% |
AI240503C00026000 | 2024-04-26 3:57PM EDT | 26.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 384 | 478 | 65.63% |
AI240503C00026500 | 2024-04-26 3:41PM EDT | 26.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 167 | 177 | 68.75% |
AI240503C00027000 | 2024-04-26 2:54PM EDT | 27.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 196 | 238 | 73.44% |
AI240503C00027500 | 2024-04-25 10:47AM EDT | 27.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 30 | 326 | 78.13% |
AI240503C00028000 | 2024-04-26 1:11PM EDT | 28.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 60 | 445 | 78.13% |
AI240503C00028500 | 2024-04-22 11:33AM EDT | 28.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 81.25% |
AI240503C00029000 | 2024-04-26 3:56PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 447 | 285 | 85.94% |
AI240503C00030000 | 2024-04-26 3:56PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 676 | 84.38% |
AI240503C00031000 | 2024-04-24 10:53AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 375 | 106.25% |
AI240503C00032000 | 2024-04-23 3:27PM EDT | 32.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 205 | 420 | 126.56% |
AI240503C00033000 | 2024-04-26 1:25PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 116 | 132.81% |
AI240503C00034000 | 2024-04-22 1:57PM EDT | 34.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 5 | 35 | 208.98% |
AI240503C00035000 | 2024-04-18 11:45AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 150.00% |
AI240503C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 20 | 21 | 244.14% |
AI240503C00038000 | 2024-04-10 10:12AM EDT | 38.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 80 | 230.86% |
AI240503C00039000 | 2024-04-05 2:20PM EDT | 39.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 222.66% |
AI240503C00040000 | 2024-04-10 3:29PM EDT | 40.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 1 | 4 | 272.66% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AI240503P00014000 | 2024-04-19 9:40AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 143.75% |
AI240503P00015000 | 2024-04-15 12:50PM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 30 | 125.00% |
AI240503P00016000 | 2024-04-22 10:06AM EDT | 16.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 242 | 131.25% |
AI240503P00016500 | 2024-04-22 11:57AM EDT | 16.50 | 0.03 | 0.00 | 0.51 | +0.03 | - | - | 15 | 203.13% |
AI240503P00017000 | 2024-04-25 2:26PM EDT | 17.00 | 0.02 | 0.00 | 0.62 | +0.02 | - | - | 17 | 199.61% |
AI240503P00017500 | 2024-04-25 3:46PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 92.19% |
AI240503P00018000 | 2024-04-22 3:59PM EDT | 18.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 32 | 154 | 75.00% |
AI240503P00018500 | 2024-04-24 11:52AM EDT | 18.50 | 0.04 | 0.00 | 0.03 | +0.04 | - | - | 16 | 79.69% |
AI240503P00019000 | 2024-04-26 1:43PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 463 | 810 | 74.22% |
AI240503P00019500 | 2024-04-26 1:13PM EDT | 19.50 | 0.03 | 0.02 | 0.06 | +0.03 | - | 40 | 17 | 74.22% |
AI240503P00020000 | 2024-04-26 3:29PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 164 | 537 | 65.63% |
AI240503P00020500 | 2024-04-26 3:59PM EDT | 20.50 | 0.07 | 0.06 | 0.07 | +0.07 | - | 250 | 141 | 60.94% |
AI240503P00021000 | 2024-04-26 3:57PM EDT | 21.00 | 0.11 | 0.09 | 0.12 | -0.19 | -63.33% | 187 | 1,102 | 57.81% |
AI240503P00021500 | 2024-04-26 3:57PM EDT | 21.50 | 0.18 | 0.17 | 0.19 | -0.25 | -58.14% | 97 | 448 | 56.06% |
AI240503P00022000 | 2024-04-26 3:58PM EDT | 22.00 | 0.30 | 0.29 | 0.31 | -0.32 | -51.61% | 416 | 421 | 54.88% |
AI240503P00022500 | 2024-04-26 3:59PM EDT | 22.50 | 0.49 | 0.47 | 0.50 | -0.64 | -56.64% | 840 | 353 | 54.88% |
AI240503P00023000 | 2024-04-26 3:57PM EDT | 23.00 | 0.71 | 0.71 | 0.74 | -0.62 | -46.62% | 198 | 496 | 54.30% |
AI240503P00023500 | 2024-04-26 3:52PM EDT | 23.50 | 1.09 | 1.00 | 1.06 | -0.60 | -35.50% | 68 | 71 | 54.10% |
AI240503P00024000 | 2024-04-26 3:31PM EDT | 24.00 | 1.54 | 1.28 | 1.48 | -0.69 | -30.94% | 26 | 181 | 52.54% |
AI240503P00024500 | 2024-04-26 3:14PM EDT | 24.50 | 1.96 | 1.61 | 1.98 | -0.62 | -24.03% | 3 | 81 | 53.13% |
AI240503P00025000 | 2024-04-26 11:24AM EDT | 25.00 | 2.47 | 2.25 | 2.35 | -0.48 | -16.27% | 12 | 394 | 63.67% |
AI240503P00025500 | 2024-04-24 3:09PM EDT | 25.50 | 3.34 | 2.70 | 2.85 | 0.00 | - | 5 | 10 | 68.36% |
AI240503P00026000 | 2024-04-24 3:11PM EDT | 26.00 | 3.79 | 2.89 | 3.35 | 0.00 | - | 3 | 36 | 89.45% |
AI240503P00026500 | 2024-04-25 12:50PM EDT | 26.50 | 4.65 | 2.96 | 4.65 | +4.65 | - | - | 72 | 90.63% |
AI240503P00027000 | 2024-04-26 1:24PM EDT | 27.00 | 4.20 | 2.41 | 6.05 | -0.71 | -14.46% | 2 | 54 | 81.64% |
AI240503P00027500 | 2024-04-26 10:32AM EDT | 27.50 | 5.00 | 3.45 | 5.10 | +5.00 | - | 4 | 42 | 150.59% |
AI240503P00028000 | 2024-04-25 2:04PM EDT | 28.00 | 5.95 | 4.75 | 6.25 | 0.00 | - | 1 | 54 | 146.09% |
AI240503P00028500 | 2024-04-25 10:09AM EDT | 28.50 | 6.75 | 5.25 | 5.80 | 0.00 | - | 3 | 14 | 119.92% |
AI240503P00029000 | 2024-04-25 2:49PM EDT | 29.00 | 7.00 | 5.15 | 7.10 | 0.00 | - | 3 | 49 | 234.38% |
AI240503P00030000 | 2024-04-15 12:37PM EDT | 30.00 | 8.73 | 6.85 | 8.25 | 0.00 | - | 5 | 1 | 184.77% |
AI240503P00031000 | 2024-04-24 10:52AM EDT | 31.00 | 8.55 | 7.00 | 8.90 | 0.00 | - | 3 | 3 | 245.51% |
AI240503P00032000 | 2024-04-05 10:23AM EDT | 32.00 | 7.19 | 9.05 | 9.30 | 0.00 | - | 1 | 0 | 100.00% |
AI240503P00033000 | 2024-04-09 10:36AM EDT | 33.00 | 8.30 | 10.10 | 11.65 | 0.00 | - | 1 | 0 | 271.48% |
AI240503P00034000 | 2024-04-05 2:46PM EDT | 34.00 | 8.87 | 10.10 | 11.30 | 0.00 | - | 1 | 0 | 185.94% |
AI240503P00035000 | 2024-04-23 9:33AM EDT | 35.00 | 13.20 | 11.45 | 12.30 | 0.00 | - | 10 | 5 | 196.09% |
AI240503P00036000 | 2024-04-25 10:06AM EDT | 36.00 | 14.30 | 12.45 | 14.00 | +14.30 | - | - | 1 | 177.34% |
AI240503P00037000 | 2024-04-25 3:11PM EDT | 37.00 | 14.90 | 13.15 | 14.30 | +14.90 | - | - | 6 | 215.63% |
AI240503P00038000 | 2024-04-25 3:11PM EDT | 38.00 | 15.90 | 14.40 | 16.25 | 0.00 | - | 1 | 1 | 232.03% |
AI240503P00039000 | 2024-04-26 10:19AM EDT | 39.00 | 16.35 | 16.00 | 16.30 | +16.35 | - | 1 | 1 | 233.59% |
AI240503P00040000 | 2024-04-25 3:11PM EDT | 40.00 | 17.90 | 16.10 | 17.85 | +17.90 | - | - | 8 | 350.78% |