Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
ASML240614C00800000 | 2024-05-13 9:34AM EDT | 2024-06-14 | 131.50 | 155.00 | 169.50 | 0.00 | - | 1 | 1 | 55.93% |
ASML240621C00800000 | 2024-05-31 11:54AM EDT | 2024-06-21 | 139.50 | 156.00 | 170.90 | +53.90 | +62.97% | 5 | 295 | 50.67% |
ASML240719C00800000 | 2024-05-06 11:13AM EDT | 2024-07-19 | 150.90 | 164.40 | 176.00 | +15.79 | +11.69% | 1 | 44 | 52.80% |
ASML240920C00800000 | 2024-05-30 11:05AM EDT | 2024-09-20 | 182.95 | 179.50 | 190.50 | 0.00 | - | 1 | 44 | 45.51% |
ASML241018C00800000 | 2024-05-10 10:30AM EDT | 2024-10-18 | 174.89 | 187.80 | 198.40 | 0.00 | - | 10 | 33 | 45.36% |
ASML250117C00800000 | 2024-05-22 10:06AM EDT | 2025-01-17 | 189.80 | 209.90 | 224.00 | 0.00 | - | 2 | 464 | 46.26% |
ASML250321C00800000 | 2024-04-18 3:32PM EDT | 2025-03-21 | 188.40 | 196.00 | 208.80 | 0.00 | - | 1 | 2 | 35.33% |
ASML250620C00800000 | 2024-05-29 9:33AM EDT | 2025-06-20 | 255.00 | 240.00 | 253.00 | 0.00 | - | 1 | 6 | 44.93% |
ASML260116C00800000 | 2024-05-23 11:43AM EDT | 2026-01-16 | 274.34 | 276.00 | 294.00 | 0.00 | - | 1 | 29 | 46.25% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
ASML240607P00800000 | 2024-05-29 10:06AM EDT | 2024-06-07 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 28 | 52.64% |
ASML240614P00800000 | 2024-05-30 3:42PM EDT | 2024-06-14 | 0.50 | 0.25 | 0.90 | 0.00 | - | 10 | 2 | 48.82% |
ASML240621P00800000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.90 | 0.70 | 1.35 | +0.08 | +9.76% | 3 | 434 | 42.80% |
ASML240628P00800000 | 2024-05-31 2:00PM EDT | 2024-06-28 | 2.08 | 0.70 | 2.35 | -0.62 | -22.96% | 10 | 31 | 41.32% |
ASML240719P00800000 | 2024-05-31 2:04PM EDT | 2024-07-19 | 6.20 | 4.40 | 5.50 | +1.83 | +41.88% | 30 | 489 | 38.18% |
ASML240816P00800000 | 2024-05-30 11:21AM EDT | 2024-08-16 | 8.80 | 8.10 | 9.80 | 0.00 | - | 6 | 9 | 35.97% |
ASML240920P00800000 | 2024-05-31 10:15AM EDT | 2024-09-20 | 13.21 | 12.70 | 14.90 | +0.66 | +5.26% | 1 | 187 | 34.32% |
ASML241018P00800000 | 2024-05-28 9:59AM EDT | 2024-10-18 | 16.83 | 17.60 | 20.10 | 0.00 | - | 1 | 174 | 34.34% |
ASML250117P00800000 | 2024-05-29 3:05PM EDT | 2025-01-17 | 31.20 | 30.50 | 33.40 | 0.00 | - | 3 | 381 | 33.22% |
ASML250321P00800000 | 2024-05-29 11:46AM EDT | 2025-03-21 | 40.10 | 37.80 | 41.30 | 0.00 | - | 1 | 86 | 32.60% |
ASML250620P00800000 | 2024-05-23 9:55AM EDT | 2025-06-20 | 49.23 | 47.00 | 51.90 | 0.00 | - | 6 | 308 | 32.04% |
ASML260116P00800000 | 2024-05-23 11:18AM EDT | 2026-01-16 | 72.00 | 67.10 | 74.50 | 0.00 | - | 1 | 47 | 31.62% |