Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405C00180000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 4.40 | 4.25 | 4.35 | -0.15 | -3.30% | 13,582 | 7,296 | 38.53% |
AMD240412C00180000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 6.39 | 6.20 | 6.35 | +0.04 | +0.63% | 1,975 | 1,531 | 41.87% |
AMD240419C00180000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 7.70 | 7.70 | 7.80 | 0.00 | - | 5,008 | 14,983 | 42.80% |
AMD240426C00180000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 9.35 | 9.15 | 9.40 | 0.00 | - | 759 | 4,709 | 45.18% |
AMD240503C00180000 | 2024-03-28 3:57PM EDT | 2024-05-03 | 12.30 | 12.05 | 13.50 | +0.23 | +1.91% | 239 | 358 | 55.54% |
AMD240517C00180000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 14.20 | 14.05 | 14.15 | +0.08 | +0.57% | 3,345 | 9,358 | 52.13% |
AMD240621C00180000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 18.05 | 17.80 | 18.00 | +0.20 | +1.12% | 455 | 11,477 | 51.00% |
AMD240719C00180000 | 2024-03-28 3:45PM EDT | 2024-07-19 | 20.00 | 20.10 | 20.30 | -0.06 | -0.30% | 117 | 3,235 | 50.03% |
AMD240816C00180000 | 2024-03-28 3:58PM EDT | 2024-08-16 | 23.31 | 23.10 | 23.35 | +0.21 | +0.91% | 60 | 920 | 51.63% |
AMD240920C00180000 | 2024-03-28 3:58PM EDT | 2024-09-20 | 25.75 | 25.20 | 26.60 | +0.25 | +0.98% | 71 | 1,384 | 51.65% |
AMD241018C00180000 | 2024-03-28 1:34PM EDT | 2024-10-18 | 27.90 | 27.20 | 27.90 | +1.24 | +4.65% | 9 | 551 | 51.09% |
AMD241115C00180000 | 2024-03-28 3:52PM EDT | 2024-11-15 | 30.06 | 29.90 | 31.25 | +0.51 | +1.73% | 14 | 265 | 53.29% |
AMD241220C00180000 | 2024-03-28 3:52PM EDT | 2024-12-20 | 32.07 | 31.80 | 33.45 | +0.06 | +0.19% | 25 | 1,304 | 53.09% |
AMD250117C00180000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 33.95 | 33.40 | 34.15 | +0.50 | +1.49% | 149 | 7,937 | 52.34% |
AMD250321C00180000 | 2024-03-28 12:36PM EDT | 2025-03-21 | 38.25 | 36.05 | 37.65 | +1.85 | +5.08% | 3 | 3 | 51.96% |
AMD250620C00180000 | 2024-03-28 3:47PM EDT | 2025-06-20 | 41.75 | 41.05 | 44.30 | +0.08 | +0.19% | 22 | 4,307 | 53.99% |
AMD250815C00180000 | 2024-03-27 3:54PM EDT | 2025-08-15 | 44.29 | 44.00 | 45.35 | 0.00 | - | 2 | 281 | 53.38% |
AMD251219C00180000 | 2024-03-28 12:23PM EDT | 2025-12-19 | 51.11 | 49.85 | 50.75 | +2.31 | +4.73% | 5 | 2,106 | 54.05% |
AMD260116C00180000 | 2024-03-28 3:57PM EDT | 2026-01-16 | 49.55 | 50.60 | 53.00 | +0.20 | +0.41% | 17 | 5,282 | 54.54% |
AMD260618C00180000 | 2024-03-28 2:42PM EDT | 2026-06-18 | 56.60 | 56.00 | 58.85 | +0.45 | +0.80% | 510 | 189 | 54.79% |
AMD261218C00180000 | 2024-03-28 2:11PM EDT | 2026-12-18 | 62.75 | 61.80 | 64.85 | +1.49 | +2.43% | 6 | 358 | 54.95% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405P00180000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 3.55 | 3.60 | 3.70 | -1.16 | -24.63% | 13,298 | 2,560 | 37.01% |
AMD240412P00180000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 5.30 | 5.30 | 5.40 | -1.20 | -18.46% | 1,542 | 1,502 | 38.71% |
AMD240419P00180000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 6.54 | 6.65 | 6.80 | -1.17 | -15.18% | 1,802 | 11,804 | 39.91% |
AMD240426P00180000 | 2024-03-28 3:55PM EDT | 2024-04-26 | 7.95 | 7.85 | 8.10 | -1.10 | -12.15% | 838 | 775 | 41.19% |
AMD240503P00180000 | 2024-03-28 3:55PM EDT | 2024-05-03 | 10.78 | 10.50 | 10.85 | -1.62 | -13.06% | 75 | 602 | 49.18% |
AMD240517P00180000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 12.25 | 12.25 | 12.35 | -1.00 | -7.55% | 816 | 8,568 | 47.38% |
AMD240621P00180000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 15.10 | 15.15 | 15.30 | -0.90 | -5.62% | 248 | 10,179 | 44.89% |
AMD240719P00180000 | 2024-03-28 1:45PM EDT | 2024-07-19 | 16.70 | 16.75 | 16.95 | -1.05 | -5.92% | 34 | 2,569 | 43.09% |
AMD240816P00180000 | 2024-03-28 3:00PM EDT | 2024-08-16 | 19.15 | 19.05 | 19.25 | -1.25 | -6.13% | 41 | 1,055 | 43.76% |
AMD240920P00180000 | 2024-03-28 3:20PM EDT | 2024-09-20 | 20.95 | 19.30 | 21.00 | -0.97 | -4.43% | 55 | 3,767 | 42.71% |
AMD241018P00180000 | 2024-03-28 1:41PM EDT | 2024-10-18 | 22.08 | 22.05 | 23.00 | -2.07 | -8.57% | 4 | 462 | 43.44% |
AMD241115P00180000 | 2024-03-28 11:29AM EDT | 2024-11-15 | 24.08 | 23.85 | 24.10 | -0.72 | -2.90% | 4 | 186 | 42.68% |
AMD241220P00180000 | 2024-03-28 3:05PM EDT | 2024-12-20 | 25.35 | 25.10 | 26.35 | -1.15 | -4.34% | 10 | 631 | 43.50% |
AMD250117P00180000 | 2024-03-28 10:42AM EDT | 2025-01-17 | 26.25 | 26.05 | 26.30 | -0.95 | -3.49% | 510 | 5,595 | 41.31% |
AMD250620P00180000 | 2024-03-28 3:27PM EDT | 2025-06-20 | 31.49 | 30.90 | 31.80 | -0.91 | -2.81% | 2 | 638 | 40.53% |
AMD250815P00180000 | 2024-03-27 3:54PM EDT | 2025-08-15 | 33.64 | 32.35 | 33.70 | 0.00 | - | 1 | 75 | 40.53% |
AMD251219P00180000 | 2024-03-26 2:26PM EDT | 2025-12-19 | 37.40 | 35.60 | 36.75 | 0.00 | - | 4 | 51 | 39.59% |
AMD260116P00180000 | 2024-03-28 1:52PM EDT | 2026-01-16 | 36.70 | 36.50 | 38.25 | -1.88 | -4.87% | 110 | 299 | 40.35% |
AMD260618P00180000 | 2024-03-22 11:39AM EDT | 2026-06-18 | 41.52 | 38.85 | 40.95 | 0.00 | - | 1 | 5 | 38.97% |
AMD261218P00180000 | 2024-03-25 9:48AM EDT | 2026-12-18 | 45.40 | 42.25 | 43.80 | 0.00 | - | 1 | 34 | 37.72% |