Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMD240621C00005000 | 2024-03-22 10:08AM EDT | 5.00 | 170.68 | 173.80 | 177.30 | 0.00 | - | 100 | 101 | 292.19% |
AMD240621C00030000 | 2024-03-14 2:06PM EDT | 30.00 | 158.00 | 149.75 | 152.80 | 0.00 | - | 2 | 224 | 199.41% |
AMD240621C00035000 | 2024-03-04 1:06PM EDT | 35.00 | 174.02 | 144.20 | 147.70 | 0.00 | - | 2 | 36 | 166.80% |
AMD240621C00040000 | 2024-02-20 4:52PM EDT | 40.00 | 126.87 | 137.95 | 141.40 | 0.00 | - | 1 | 439 | 172.07% |
AMD240621C00045000 | 2024-03-04 4:32PM EDT | 45.00 | 164.18 | 134.30 | 138.00 | 0.00 | - | 1 | 44 | 150.24% |
AMD240621C00050000 | 2024-03-15 9:45AM EDT | 50.00 | 138.39 | 129.40 | 132.90 | 0.00 | - | 1 | 512 | 139.26% |
AMD240621C00055000 | 2024-03-26 9:30AM EDT | 55.00 | 124.50 | 124.45 | 128.05 | 0.00 | - | 2 | 272 | 132.67% |
AMD240621C00060000 | 2024-03-27 2:56PM EDT | 60.00 | 118.68 | 119.85 | 122.35 | 0.00 | - | 1 | 2,199 | 118.95% |
AMD240621C00065000 | 2024-03-25 9:31AM EDT | 65.00 | 109.10 | 114.65 | 118.20 | 0.00 | - | 1 | 306 | 119.63% |
AMD240621C00070000 | 2024-03-28 10:37AM EDT | 70.00 | 114.00 | 109.65 | 112.95 | +6.30 | +5.85% | 1 | 1,009 | 108.69% |
AMD240621C00075000 | 2024-03-26 12:20PM EDT | 75.00 | 107.95 | 104.80 | 108.20 | 0.00 | - | 2 | 1,619 | 105.76% |
AMD240621C00080000 | 2024-03-27 3:12PM EDT | 80.00 | 98.62 | 100.60 | 103.30 | 0.00 | - | 6 | 2,073 | 106.52% |
AMD240621C00085000 | 2024-03-27 11:52AM EDT | 85.00 | 94.24 | 95.60 | 98.40 | 0.00 | - | 1 | 2,460 | 100.24% |
AMD240621C00090000 | 2024-03-22 3:33PM EDT | 90.00 | 90.86 | 91.20 | 93.40 | 0.00 | - | 6 | 2,074 | 97.51% |
AMD240621C00095000 | 2024-03-25 10:04AM EDT | 95.00 | 84.25 | 85.80 | 88.15 | 0.00 | - | 3 | 1,445 | 86.99% |
AMD240621C00100000 | 2024-03-28 11:56AM EDT | 100.00 | 83.35 | 80.00 | 83.15 | +3.93 | +4.95% | 1 | 4,494 | 75.68% |
AMD240621C00105000 | 2024-03-28 1:17PM EDT | 105.00 | 77.45 | 75.50 | 78.60 | -2.55 | -3.19% | 1 | 4,648 | 76.20% |
AMD240621C00110000 | 2024-03-26 2:28PM EDT | 110.00 | 73.00 | 70.90 | 73.95 | +1.00 | +1.39% | 2 | 5,914 | 74.54% |
AMD240621C00115000 | 2024-03-26 3:52PM EDT | 115.00 | 70.35 | 66.35 | 68.40 | +5.10 | +7.82% | 30 | 10,616 | 68.58% |
AMD240621C00120000 | 2024-03-28 10:37AM EDT | 120.00 | 65.56 | 60.70 | 64.55 | +4.38 | +7.16% | 6 | 5,177 | 65.45% |
AMD240621C00125000 | 2024-03-28 1:11PM EDT | 125.00 | 58.55 | 57.15 | 59.95 | +0.58 | +1.00% | 1 | 6,141 | 66.89% |
AMD240621C00130000 | 2024-03-27 3:11PM EDT | 130.00 | 51.04 | 53.05 | 54.30 | 0.00 | - | 14 | 6,879 | 62.26% |
AMD240621C00135000 | 2024-03-28 3:28PM EDT | 135.00 | 48.80 | 48.80 | 49.45 | +1.98 | +4.23% | 9 | 4,171 | 59.51% |
AMD240621C00140000 | 2024-03-28 2:40PM EDT | 140.00 | 44.90 | 43.00 | 45.80 | +2.20 | +5.15% | 6 | 3,626 | 55.60% |
AMD240621C00145000 | 2024-03-28 2:40PM EDT | 145.00 | 40.70 | 39.00 | 40.90 | -0.05 | -0.12% | 16 | 4,291 | 52.90% |
AMD240621C00150000 | 2024-03-28 3:33PM EDT | 150.00 | 36.40 | 34.85 | 37.00 | +0.30 | +0.83% | 50 | 8,978 | 51.67% |
AMD240621C00155000 | 2024-03-28 3:56PM EDT | 155.00 | 32.85 | 32.80 | 33.15 | +1.93 | +6.24% | 6 | 6,477 | 53.91% |
AMD240621C00160000 | 2024-03-28 3:59PM EDT | 160.00 | 29.52 | 29.15 | 29.65 | +1.07 | +3.76% | 61 | 6,378 | 52.84% |
AMD240621C00165000 | 2024-03-28 3:59PM EDT | 165.00 | 26.20 | 24.60 | 26.35 | +2.63 | +11.16% | 72 | 5,680 | 50.04% |
AMD240621C00170000 | 2024-03-28 3:29PM EDT | 170.00 | 23.00 | 22.45 | 23.55 | +0.20 | +0.88% | 55 | 5,467 | 51.27% |
AMD240621C00175000 | 2024-03-28 3:47PM EDT | 175.00 | 20.11 | 19.55 | 20.45 | -0.04 | -0.20% | 200 | 2,328 | 50.13% |
AMD240621C00180000 | 2024-03-28 3:59PM EDT | 180.00 | 18.05 | 17.80 | 18.00 | +0.20 | +1.12% | 455 | 11,477 | 51.00% |
AMD240621C00185000 | 2024-03-28 3:43PM EDT | 185.00 | 15.35 | 15.55 | 15.70 | -0.25 | -1.60% | 527 | 2,927 | 50.68% |
AMD240621C00190000 | 2024-03-28 3:52PM EDT | 190.00 | 13.57 | 13.55 | 13.70 | +0.02 | +0.15% | 261 | 5,230 | 50.55% |
AMD240621C00195000 | 2024-03-28 3:52PM EDT | 195.00 | 11.95 | 11.75 | 11.90 | +0.05 | +0.42% | 130 | 4,412 | 50.40% |
AMD240621C00200000 | 2024-03-28 3:59PM EDT | 200.00 | 10.40 | 10.20 | 10.35 | +0.04 | +0.39% | 783 | 10,125 | 50.43% |
AMD240621C00210000 | 2024-03-28 3:57PM EDT | 210.00 | 7.75 | 7.60 | 7.75 | -0.10 | -1.27% | 170 | 7,007 | 50.43% |
AMD240621C00220000 | 2024-03-28 3:47PM EDT | 220.00 | 5.70 | 5.65 | 5.75 | -0.17 | -2.90% | 501 | 14,693 | 50.54% |
AMD240621C00230000 | 2024-03-28 3:57PM EDT | 230.00 | 4.25 | 4.20 | 4.30 | -0.15 | -3.41% | 282 | 6,554 | 50.88% |
AMD240621C00240000 | 2024-03-28 3:56PM EDT | 240.00 | 3.20 | 3.10 | 3.20 | -0.10 | -3.03% | 140 | 6,401 | 51.17% |
AMD240621C00250000 | 2024-03-28 3:57PM EDT | 250.00 | 2.38 | 2.25 | 2.42 | -0.12 | -4.80% | 138 | 6,349 | 51.49% |
AMD240621C00260000 | 2024-03-28 3:30PM EDT | 260.00 | 1.80 | 1.79 | 1.84 | +0.03 | +1.69% | 85 | 4,572 | 52.41% |
AMD240621C00270000 | 2024-03-28 3:57PM EDT | 270.00 | 1.38 | 1.37 | 1.41 | -0.04 | -2.82% | 99 | 2,713 | 53.05% |
AMD240621C00280000 | 2024-03-28 9:40AM EDT | 280.00 | 1.19 | 0.74 | 1.10 | +0.04 | +3.48% | 2 | 1,194 | 52.12% |
AMD240621C00290000 | 2024-03-28 10:45AM EDT | 290.00 | 1.00 | 0.82 | 0.86 | +0.14 | +16.28% | 11 | 849 | 54.42% |
AMD240621C00300000 | 2024-03-28 3:48PM EDT | 300.00 | 0.67 | 0.65 | 0.69 | -0.07 | -9.46% | 102 | 3,089 | 55.23% |
AMD240621C00310000 | 2024-03-28 9:30AM EDT | 310.00 | 0.60 | 0.53 | 0.56 | +0.02 | +3.45% | 1 | 546 | 56.13% |
AMD240621C00320000 | 2024-03-28 2:28PM EDT | 320.00 | 0.46 | 0.43 | 0.47 | -0.03 | -6.12% | 1 | 1,335 | 57.08% |
AMD240621C00330000 | 2024-03-28 9:34AM EDT | 330.00 | 0.39 | 0.36 | 0.39 | -0.01 | -2.50% | 2 | 581 | 58.01% |
AMD240621C00340000 | 2024-03-28 3:40PM EDT | 340.00 | 0.31 | 0.31 | 0.33 | -0.02 | -6.06% | 4 | 1,587 | 59.03% |
AMD240621C00350000 | 2024-03-28 12:20PM EDT | 350.00 | 0.28 | 0.25 | 0.29 | -0.02 | -6.67% | 54 | 2,057 | 59.86% |
AMD240621C00360000 | 2024-03-28 3:42PM EDT | 360.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 219 | 4,146 | 61.04% |
AMD240621C00370000 | 2024-03-28 12:03PM EDT | 370.00 | 0.24 | 0.19 | 0.22 | +0.02 | +9.09% | 1 | 366 | 61.87% |
AMD240621C00380000 | 2024-03-27 3:45PM EDT | 380.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 7 | 791 | 62.99% |
AMD240621C00390000 | 2024-03-28 1:59PM EDT | 390.00 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 2 | 481 | 63.97% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMD240621P00030000 | 2024-03-25 10:39AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,596 | 112.50% |
AMD240621P00035000 | 2024-03-22 2:33PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 382 | 103.13% |
AMD240621P00040000 | 2024-03-07 4:57PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 949 | 100.00% |
AMD240621P00045000 | 2024-03-14 11:16AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,310 | 92.19% |
AMD240621P00050000 | 2024-03-27 11:34AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 11,595 | 85.94% |
AMD240621P00055000 | 2024-03-27 3:21PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 6,180 | 82.03% |
AMD240621P00060000 | 2024-03-27 2:07PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 8,190 | 78.13% |
AMD240621P00065000 | 2024-03-26 10:17AM EDT | 65.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 19 | 11,305 | 74.22% |
AMD240621P00070000 | 2024-03-28 3:44PM EDT | 70.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 8 | 15,983 | 71.48% |
AMD240621P00075000 | 2024-03-26 12:38PM EDT | 75.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 19,670 | 70.31% |
AMD240621P00080000 | 2024-03-27 11:05AM EDT | 80.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 9 | 18,404 | 67.77% |
AMD240621P00085000 | 2024-03-27 1:31PM EDT | 85.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 5 | 15,462 | 64.26% |
AMD240621P00090000 | 2024-03-28 10:44AM EDT | 90.00 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 1 | 17,244 | 61.82% |
AMD240621P00095000 | 2024-03-28 3:48PM EDT | 95.00 | 0.18 | 0.16 | 0.19 | -0.02 | -10.00% | 2 | 10,880 | 59.96% |
AMD240621P00100000 | 2024-03-28 2:20PM EDT | 100.00 | 0.24 | 0.22 | 0.25 | -0.03 | -11.11% | 15 | 11,561 | 58.01% |
AMD240621P00105000 | 2024-03-28 2:00PM EDT | 105.00 | 0.31 | 0.29 | 0.31 | -0.07 | -18.42% | 4 | 7,802 | 55.71% |
AMD240621P00110000 | 2024-03-28 2:08PM EDT | 110.00 | 0.42 | 0.40 | 0.43 | -0.11 | -20.75% | 58 | 12,414 | 54.27% |
AMD240621P00115000 | 2024-03-28 1:37PM EDT | 115.00 | 0.56 | 0.53 | 0.57 | -0.19 | -25.33% | 4 | 8,895 | 52.59% |
AMD240621P00120000 | 2024-03-28 12:56PM EDT | 120.00 | 0.72 | 0.73 | 0.76 | -0.16 | -18.18% | 39 | 13,832 | 51.25% |
AMD240621P00125000 | 2024-03-28 1:11PM EDT | 125.00 | 1.02 | 0.98 | 0.99 | -0.14 | -12.07% | 4 | 6,144 | 49.85% |
AMD240621P00130000 | 2024-03-28 3:45PM EDT | 130.00 | 1.35 | 1.32 | 1.38 | -0.17 | -11.18% | 29 | 4,747 | 49.19% |
AMD240621P00135000 | 2024-03-28 3:31PM EDT | 135.00 | 1.82 | 1.77 | 1.82 | -0.20 | -9.90% | 26 | 3,276 | 48.10% |
AMD240621P00140000 | 2024-03-28 3:45PM EDT | 140.00 | 2.42 | 2.37 | 2.85 | -0.24 | -9.02% | 16 | 8,627 | 49.87% |
AMD240621P00145000 | 2024-03-28 1:39PM EDT | 145.00 | 3.15 | 3.10 | 3.20 | -0.35 | -10.00% | 30 | 3,580 | 46.74% |
AMD240621P00150000 | 2024-03-28 3:45PM EDT | 150.00 | 4.15 | 4.10 | 4.20 | -0.40 | -8.79% | 214 | 6,902 | 46.36% |
AMD240621P00155000 | 2024-03-28 3:31PM EDT | 155.00 | 5.45 | 5.30 | 5.40 | -0.65 | -10.66% | 93 | 4,529 | 45.95% |
AMD240621P00160000 | 2024-03-28 3:21PM EDT | 160.00 | 6.85 | 6.75 | 6.85 | -0.65 | -8.67% | 181 | 11,969 | 45.64% |
AMD240621P00165000 | 2024-03-28 2:53PM EDT | 165.00 | 8.59 | 8.45 | 8.60 | -0.58 | -6.32% | 106 | 4,351 | 45.53% |
AMD240621P00170000 | 2024-03-28 3:14PM EDT | 170.00 | 10.62 | 10.40 | 10.55 | -0.55 | -4.92% | 103 | 3,782 | 45.23% |
AMD240621P00175000 | 2024-03-28 2:50PM EDT | 175.00 | 12.80 | 12.65 | 12.75 | -0.75 | -5.54% | 273 | 6,425 | 44.92% |
AMD240621P00180000 | 2024-03-28 3:57PM EDT | 180.00 | 15.10 | 15.15 | 15.30 | -0.90 | -5.62% | 248 | 10,179 | 44.89% |
AMD240621P00185000 | 2024-03-28 3:40PM EDT | 185.00 | 18.18 | 17.90 | 18.05 | -0.72 | -3.81% | 258 | 3,599 | 44.70% |
AMD240621P00190000 | 2024-03-28 3:07PM EDT | 190.00 | 21.15 | 20.85 | 21.00 | -1.00 | -4.51% | 508 | 1,554 | 44.38% |
AMD240621P00195000 | 2024-03-28 3:49PM EDT | 195.00 | 24.45 | 24.00 | 24.20 | -1.54 | -5.93% | 44 | 3,035 | 44.11% |
AMD240621P00200000 | 2024-03-28 1:18PM EDT | 200.00 | 27.77 | 26.85 | 27.85 | -1.08 | -3.74% | 28 | 2,241 | 44.55% |
AMD240621P00210000 | 2024-03-28 2:30PM EDT | 210.00 | 35.00 | 33.35 | 35.80 | -1.60 | -4.37% | 2 | 1,354 | 45.84% |
AMD240621P00220000 | 2024-03-28 9:41AM EDT | 220.00 | 42.80 | 42.00 | 44.90 | -2.58 | -5.69% | 10 | 1,344 | 49.42% |
AMD240621P00230000 | 2024-03-25 12:40PM EDT | 230.00 | 52.79 | 50.65 | 52.80 | 0.00 | - | 3 | 325 | 46.72% |
AMD240621P00240000 | 2024-03-27 3:47PM EDT | 240.00 | 62.20 | 60.05 | 61.65 | 0.00 | - | 1 | 56 | 45.87% |
AMD240621P00250000 | 2024-03-28 10:38AM EDT | 250.00 | 68.15 | 68.55 | 71.80 | -4.68 | -6.43% | 2 | 141 | 51.26% |
AMD240621P00260000 | 2024-03-20 9:52AM EDT | 260.00 | 80.04 | 79.05 | 80.20 | 0.00 | - | 3 | 14 | 42.87% |
AMD240621P00270000 | 2024-03-27 2:18PM EDT | 270.00 | 91.10 | 87.90 | 91.45 | 0.00 | - | 16 | 97 | 57.20% |
AMD240621P00280000 | 2024-03-14 9:48AM EDT | 280.00 | 87.60 | 98.05 | 101.15 | 0.00 | - | 13 | 0 | 58.67% |
AMD240621P00290000 | 2024-03-15 2:40PM EDT | 290.00 | 98.30 | 107.90 | 111.35 | 0.00 | - | 100 | 0 | 63.65% |
AMD240621P00300000 | 2024-03-19 3:58PM EDT | 300.00 | 119.65 | 117.95 | 121.30 | 0.00 | - | 10 | 0 | 66.57% |
AMD240621P00310000 | 2024-03-19 10:12AM EDT | 310.00 | 130.49 | 127.90 | 131.30 | 0.00 | - | 1 | 0 | 69.71% |
AMD240621P00320000 | 2024-03-04 1:28PM EDT | 320.00 | 112.35 | 137.80 | 141.30 | 0.00 | - | 5 | 0 | 72.72% |
AMD240621P00330000 | 2024-03-25 1:35PM EDT | 330.00 | 149.60 | 148.15 | 151.30 | 0.00 | - | 20 | 0 | 54.05% |
AMD240621P00340000 | 2024-03-13 3:56PM EDT | 340.00 | 145.45 | 157.90 | 161.30 | 0.00 | - | 293 | 0 | 51.07% |
AMD240621P00360000 | 2024-03-18 1:22PM EDT | 360.00 | 167.95 | 177.90 | 181.50 | 0.00 | - | 5 | 0 | 59.67% |
AMD240621P00390000 | 2024-03-15 10:43AM EDT | 390.00 | 197.20 | 207.75 | 211.35 | 0.00 | - | - | 0 | 56.45% |