Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AVGO240913C00080000 | 2024-08-23 3:18PM EDT | 80.00 | 86.00 | 76.15 | 80.55 | 0.00 | - | 30 | 27 | 310.94% |
AVGO240913C00085000 | 2024-09-06 11:56AM EDT | 85.00 | 54.02 | 71.75 | 75.50 | 0.00 | - | 7 | 7 | 351.56% |
AVGO240913C00090000 | 2024-09-09 10:08AM EDT | 90.00 | 49.79 | 66.75 | 70.50 | 0.00 | - | 3 | 3 | 322.66% |
AVGO240913C00095000 | 2024-08-09 1:47PM EDT | 95.00 | 55.18 | 41.40 | 42.55 | 0.00 | - | - | 2 | 0.00% |
AVGO240913C00100000 | 2024-09-06 9:31AM EDT | 100.00 | 47.68 | 56.75 | 60.50 | +5.94 | +14.23% | 2 | 16 | 269.34% |
AVGO240913C00110000 | 2024-08-23 9:30AM EDT | 110.00 | 55.25 | 47.85 | 49.70 | 0.00 | - | 10 | 15 | 235.16% |
AVGO240913C00115000 | 2024-09-11 2:15PM EDT | 115.00 | 40.33 | 42.10 | 45.00 | +16.83 | +71.62% | 5 | 16 | 189.06% |
AVGO240913C00120000 | 2024-09-10 10:45AM EDT | 120.00 | 37.05 | 37.95 | 39.05 | +11.88 | +47.20% | 1 | 44 | 161.72% |
AVGO240913C00122000 | 2024-09-11 10:52AM EDT | 122.00 | 23.20 | 35.90 | 37.60 | -0.70 | -2.93% | 3 | 12 | 176.17% |
AVGO240913C00123000 | 2024-09-09 11:39AM EDT | 123.00 | 13.90 | 34.95 | 36.85 | 0.00 | - | 10 | 24 | 181.93% |
AVGO240913C00124000 | 2024-09-10 1:07PM EDT | 124.00 | 21.90 | 33.10 | 35.95 | 0.00 | - | 1 | 34 | 147.85% |
AVGO240913C00125000 | 2024-09-10 3:32PM EDT | 125.00 | 25.00 | 32.90 | 34.70 | 0.00 | - | 6 | 61 | 166.02% |
AVGO240913C00126000 | 2024-09-09 3:21PM EDT | 126.00 | 13.95 | 31.85 | 33.95 | 0.00 | - | 36 | 35 | 167.77% |
AVGO240913C00127000 | 2024-09-09 3:45PM EDT | 127.00 | 14.25 | 30.85 | 33.30 | 0.00 | - | 6 | 38 | 172.85% |
AVGO240913C00128000 | 2024-09-11 12:56PM EDT | 128.00 | 22.55 | 29.85 | 32.15 | +5.05 | +28.86% | 1 | 2 | 164.06% |
AVGO240913C00129000 | 2024-09-11 11:56AM EDT | 129.00 | 18.82 | 28.80 | 30.90 | +2.50 | +15.32% | 2 | 9 | 150.98% |
AVGO240913C00130000 | 2024-09-11 2:17PM EDT | 130.00 | 25.40 | 27.10 | 29.65 | +6.60 | +35.11% | 21 | 279 | 106.25% |
AVGO240913C00131000 | 2024-09-11 1:09PM EDT | 131.00 | 20.60 | 27.00 | 28.00 | +6.35 | +44.56% | 2 | 186 | 117.19% |
AVGO240913C00132000 | 2024-09-11 1:26PM EDT | 132.00 | 21.11 | 25.25 | 27.80 | +8.07 | +61.89% | 4 | 148 | 115.43% |
AVGO240913C00133000 | 2024-09-11 11:38AM EDT | 133.00 | 18.60 | 24.95 | 27.10 | +2.28 | +13.97% | 2 | 223 | 141.70% |
AVGO240913C00134000 | 2024-09-11 3:14PM EDT | 134.00 | 23.69 | 23.50 | 25.35 | +11.79 | +99.08% | 23 | 215 | 98.24% |
AVGO240913C00135000 | 2024-09-11 12:41PM EDT | 135.00 | 15.58 | 22.45 | 24.45 | +1.38 | +9.72% | 33 | 536 | 97.07% |
AVGO240913C00136000 | 2024-09-11 2:52PM EDT | 136.00 | 20.92 | 21.75 | 23.80 | +8.14 | +63.69% | 13 | 388 | 115.43% |
AVGO240913C00137000 | 2024-09-11 3:52PM EDT | 137.00 | 20.50 | 20.35 | 23.65 | +8.90 | +76.72% | 36 | 942 | 121.88% |
AVGO240913C00138000 | 2024-09-11 2:23PM EDT | 138.00 | 20.00 | 19.45 | 21.85 | +8.70 | +76.99% | 63 | 1,105 | 99.90% |
AVGO240913C00139000 | 2024-09-11 3:37PM EDT | 139.00 | 18.60 | 19.15 | 19.80 | +8.82 | +90.18% | 105 | 653 | 84.08% |
AVGO240913C00140000 | 2024-09-11 3:58PM EDT | 140.00 | 18.67 | 17.30 | 19.00 | +9.97 | +114.60% | 520 | 2,517 | 107.91% |
AVGO240913C00141000 | 2024-09-11 3:52PM EDT | 141.00 | 16.90 | 17.10 | 17.85 | +8.90 | +111.25% | 308 | 932 | 76.37% |
AVGO240913C00142000 | 2024-09-11 3:43PM EDT | 142.00 | 16.72 | 15.40 | 17.50 | +9.72 | +138.86% | 484 | 2,087 | 70.70% |
AVGO240913C00143000 | 2024-09-11 3:58PM EDT | 143.00 | 16.00 | 14.45 | 16.05 | +9.75 | +156.00% | 609 | 1,591 | 95.70% |
AVGO240913C00144000 | 2024-09-11 3:53PM EDT | 144.00 | 14.65 | 13.80 | 15.10 | +9.13 | +165.40% | 439 | 1,355 | 63.28% |
AVGO240913C00145000 | 2024-09-11 3:59PM EDT | 145.00 | 13.70 | 13.10 | 14.50 | +9.03 | +193.36% | 1,035 | 3,721 | 77.00% |
AVGO240913C00146000 | 2024-09-11 3:58PM EDT | 146.00 | 13.00 | 11.50 | 13.20 | +8.92 | +218.63% | 1,098 | 2,760 | 86.23% |
AVGO240913C00147000 | 2024-09-11 3:57PM EDT | 147.00 | 11.46 | 10.45 | 12.00 | +8.16 | +247.27% | 932 | 1,158 | 75.00% |
AVGO240913C00148000 | 2024-09-11 3:58PM EDT | 148.00 | 10.75 | 9.55 | 11.55 | +7.88 | +274.56% | 2,387 | 1,944 | 53.42% |
AVGO240913C00149000 | 2024-09-11 3:59PM EDT | 149.00 | 9.65 | 9.20 | 10.85 | +7.26 | +303.77% | 2,832 | 1,236 | 66.06% |
AVGO240913C00150000 | 2024-09-11 3:59PM EDT | 150.00 | 8.86 | 8.35 | 9.00 | +6.93 | +359.07% | 8,940 | 7,768 | 50.00% |
AVGO240913C00152500 | 2024-09-11 3:58PM EDT | 152.50 | 6.65 | 5.90 | 6.60 | +5.56 | +510.09% | 8,892 | 2,984 | 50.29% |
AVGO240913C00155000 | 2024-09-11 3:59PM EDT | 155.00 | 4.45 | 4.25 | 4.55 | +3.90 | +709.09% | 12,074 | 5,062 | 45.80% |
AVGO240913C00157500 | 2024-09-11 3:59PM EDT | 157.50 | 2.85 | 2.35 | 2.90 | +2.56 | +882.76% | 9,027 | 3,899 | 43.70% |
AVGO240913C00160000 | 2024-09-11 3:59PM EDT | 160.00 | 1.65 | 1.40 | 1.73 | +1.50 | +1,000.00% | 13,547 | 4,539 | 43.46% |
AVGO240913C00162500 | 2024-09-11 3:59PM EDT | 162.50 | 0.93 | 0.84 | 0.99 | +0.84 | +933.33% | 3,215 | 1,826 | 44.31% |
AVGO240913C00165000 | 2024-09-11 3:59PM EDT | 165.00 | 0.47 | 0.43 | 0.50 | +0.42 | +840.00% | 3,735 | 3,436 | 44.19% |
AVGO240913C00167500 | 2024-09-11 3:59PM EDT | 167.50 | 0.25 | 0.22 | 0.26 | +0.22 | +733.33% | 1,301 | 1,748 | 45.51% |
AVGO240913C00170000 | 2024-09-11 3:58PM EDT | 170.00 | 0.13 | 0.12 | 0.14 | +0.10 | +333.33% | 2,131 | 4,279 | 47.36% |
AVGO240913C00172500 | 2024-09-11 3:59PM EDT | 172.50 | 0.08 | 0.05 | 0.08 | +0.06 | +300.00% | 803 | 5,437 | 49.61% |
AVGO240913C00175000 | 2024-09-11 3:58PM EDT | 175.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 224 | 2,071 | 50.78% |
AVGO240913C00177500 | 2024-09-11 3:40PM EDT | 177.50 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 99 | 671 | 54.69% |
AVGO240913C00180000 | 2024-09-11 3:52PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 670 | 2,275 | 55.47% |
AVGO240913C00182500 | 2024-09-11 3:58PM EDT | 182.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 19 | 580 | 60.94% |
AVGO240913C00185000 | 2024-09-11 1:38PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 887 | 59.38% |
AVGO240913C00187500 | 2024-09-11 3:56PM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 302 | 68.75% |
AVGO240913C00190000 | 2024-09-11 1:25PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 3,218 | 68.75% |
AVGO240913C00192500 | 2024-09-09 11:42AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 159 | 71.88% |
AVGO240913C00195000 | 2024-09-10 10:16AM EDT | 195.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 50 | 984 | 78.13% |
AVGO240913C00200000 | 2024-09-10 3:06PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,854 | 84.38% |
AVGO240913C00205000 | 2024-09-10 3:25PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 262 | 93.75% |
AVGO240913C00210000 | 2024-09-05 2:31PM EDT | 210.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 80 | 429 | 100.00% |
AVGO240913C00215000 | 2024-09-05 3:05PM EDT | 215.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 45 | 109.38% |
AVGO240913C00220000 | 2024-09-05 12:15PM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 55 | 115.63% |
AVGO240913C00225000 | 2024-09-09 9:49AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 129 | 125.00% |
AVGO240913C00230000 | 2024-09-05 1:43PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 52 | 131.25% |
AVGO240913C00235000 | 2024-09-06 1:31PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 137.50% |
AVGO240913C00240000 | 2024-09-09 12:57PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 125 | 143.75% |
Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AVGO240913P00070000 | 2024-09-05 3:25PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 281.25% |
AVGO240913P00075000 | 2024-09-06 3:10PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 262.50% |
AVGO240913P00080000 | 2024-08-27 9:37AM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 237.50% |
AVGO240913P00085000 | 2024-09-05 3:59PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 218.75% |
AVGO240913P00090000 | 2024-09-05 3:01PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 66 | 196.88% |
AVGO240913P00095000 | 2024-09-09 10:45AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 693 | 181.25% |
AVGO240913P00100000 | 2024-09-09 12:05PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 499 | 162.50% |
AVGO240913P00105000 | 2024-09-10 10:46AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 337 | 146.88% |
AVGO240913P00110000 | 2024-09-11 2:02PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,414 | 131.25% |
AVGO240913P00115000 | 2024-09-10 3:53PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 314 | 911 | 125.00% |
AVGO240913P00120000 | 2024-09-11 3:50PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,159 | 1,382 | 103.13% |
AVGO240913P00122000 | 2024-09-11 3:27PM EDT | 122.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 116 | 837 | 103.13% |
AVGO240913P00123000 | 2024-09-11 3:27PM EDT | 123.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 48 | 155 | 99.22% |
AVGO240913P00124000 | 2024-09-11 2:15PM EDT | 124.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 7 | 350 | 96.88% |
AVGO240913P00125000 | 2024-09-11 3:02PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 538 | 1,257 | 93.75% |
AVGO240913P00126000 | 2024-09-11 3:56PM EDT | 126.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1,533 | 414 | 90.63% |
AVGO240913P00127000 | 2024-09-11 3:58PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 15 | 252 | 87.50% |
AVGO240913P00128000 | 2024-09-11 3:59PM EDT | 128.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 665 | 492 | 84.38% |
AVGO240913P00129000 | 2024-09-11 3:12PM EDT | 129.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 268 | 853 | 85.94% |
AVGO240913P00130000 | 2024-09-11 3:58PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 728 | 3,244 | 87.50% |
AVGO240913P00131000 | 2024-09-11 3:56PM EDT | 131.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 275 | 519 | 82.81% |
AVGO240913P00132000 | 2024-09-11 2:48PM EDT | 132.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 554 | 352 | 79.69% |
AVGO240913P00133000 | 2024-09-11 3:26PM EDT | 133.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 890 | 626 | 78.91% |
AVGO240913P00134000 | 2024-09-11 3:59PM EDT | 134.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 165 | 545 | 75.78% |
AVGO240913P00135000 | 2024-09-11 3:58PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 1,421 | 7,309 | 72.66% |
AVGO240913P00136000 | 2024-09-11 3:57PM EDT | 136.00 | 0.02 | 0.02 | 0.04 | -0.16 | -88.89% | 295 | 999 | 71.09% |
AVGO240913P00137000 | 2024-09-11 3:57PM EDT | 137.00 | 0.04 | 0.03 | 0.04 | -0.20 | -83.33% | 968 | 2,091 | 69.53% |
AVGO240913P00138000 | 2024-09-11 3:46PM EDT | 138.00 | 0.04 | 0.03 | 0.05 | -0.24 | -85.71% | 1,464 | 1,321 | 67.58% |
AVGO240913P00139000 | 2024-09-11 3:55PM EDT | 139.00 | 0.04 | 0.04 | 0.05 | -0.31 | -88.57% | 302 | 1,345 | 65.63% |
AVGO240913P00140000 | 2024-09-11 3:55PM EDT | 140.00 | 0.04 | 0.03 | 0.06 | -0.40 | -90.91% | 3,584 | 4,055 | 62.50% |
AVGO240913P00141000 | 2024-09-11 3:50PM EDT | 141.00 | 0.05 | 0.05 | 0.06 | -0.48 | -90.57% | 559 | 639 | 60.94% |
AVGO240913P00142000 | 2024-09-11 3:59PM EDT | 142.00 | 0.06 | 0.05 | 0.07 | -0.59 | -90.77% | 2,183 | 1,166 | 58.59% |
AVGO240913P00143000 | 2024-09-11 3:43PM EDT | 143.00 | 0.08 | 0.06 | 0.08 | -0.78 | -90.70% | 1,648 | 681 | 56.64% |
AVGO240913P00144000 | 2024-09-11 3:36PM EDT | 144.00 | 0.09 | 0.07 | 0.09 | -1.02 | -91.89% | 2,143 | 922 | 54.49% |
AVGO240913P00145000 | 2024-09-11 3:58PM EDT | 145.00 | 0.09 | 0.08 | 0.10 | -1.25 | -93.28% | 3,975 | 2,506 | 52.15% |
AVGO240913P00146000 | 2024-09-11 3:59PM EDT | 146.00 | 0.10 | 0.10 | 0.15 | -1.57 | -94.01% | 2,177 | 517 | 51.76% |
AVGO240913P00147000 | 2024-09-11 3:59PM EDT | 147.00 | 0.13 | 0.13 | 0.15 | -1.90 | -93.60% | 4,426 | 844 | 50.00% |
AVGO240913P00148000 | 2024-09-11 3:59PM EDT | 148.00 | 0.16 | 0.16 | 0.21 | -2.29 | -93.47% | 3,171 | 907 | 49.81% |
AVGO240913P00149000 | 2024-09-11 3:58PM EDT | 149.00 | 0.20 | 0.20 | 0.23 | -2.79 | -93.31% | 2,792 | 392 | 46.97% |
AVGO240913P00150000 | 2024-09-11 3:59PM EDT | 150.00 | 0.28 | 0.26 | 0.30 | -3.27 | -92.11% | 5,647 | 1,908 | 46.00% |
AVGO240913P00152500 | 2024-09-11 3:59PM EDT | 152.50 | 0.53 | 0.50 | 0.58 | -4.77 | -90.00% | 5,046 | 537 | 43.80% |
AVGO240913P00155000 | 2024-09-11 3:59PM EDT | 155.00 | 1.06 | 1.01 | 1.13 | -6.24 | -85.48% | 6,822 | 665 | 42.77% |
AVGO240913P00157500 | 2024-09-11 3:59PM EDT | 157.50 | 1.88 | 1.76 | 2.39 | -7.52 | -80.00% | 2,889 | 216 | 48.29% |
AVGO240913P00160000 | 2024-09-11 3:58PM EDT | 160.00 | 2.95 | 2.85 | 3.50 | -8.60 | -74.46% | 1,230 | 74 | 44.17% |
AVGO240913P00162500 | 2024-09-11 3:59PM EDT | 162.50 | 4.81 | 4.30 | 5.20 | -13.69 | -74.00% | 38 | 65 | 43.90% |
AVGO240913P00165000 | 2024-09-11 3:38PM EDT | 165.00 | 7.60 | 6.85 | 7.50 | -8.30 | -52.20% | 23 | 66 | 51.51% |
AVGO240913P00167500 | 2024-09-11 12:50PM EDT | 167.50 | 17.40 | 8.10 | 10.20 | -0.80 | -4.40% | 3 | 47 | 67.92% |
AVGO240913P00170000 | 2024-09-11 2:58PM EDT | 170.00 | 13.20 | 11.05 | 12.90 | -7.75 | -36.99% | 6 | 49 | 53.42% |
AVGO240913P00172500 | 2024-09-10 3:16PM EDT | 172.50 | 23.45 | 13.25 | 15.55 | 0.00 | - | 61 | 81 | 57.03% |
AVGO240913P00175000 | 2024-09-11 3:37PM EDT | 175.00 | 17.50 | 15.95 | 17.40 | -18.50 | -51.39% | 5 | 3 | 88.48% |
AVGO240913P00177500 | 2024-09-09 3:18PM EDT | 177.50 | 37.70 | 18.80 | 20.80 | 0.00 | - | 1 | 1 | 93.21% |
AVGO240913P00180000 | 2024-09-09 3:20PM EDT | 180.00 | 40.10 | 21.30 | 22.85 | 0.00 | - | 10 | 8 | 90.43% |
AVGO240913P00182500 | 2024-09-06 3:33PM EDT | 182.50 | 44.34 | 23.35 | 26.40 | 0.00 | - | 10 | 0 | 112.70% |
AVGO240913P00185000 | 2024-09-06 3:33PM EDT | 185.00 | 46.79 | 26.00 | 27.75 | 0.00 | - | 29 | 0 | 89.65% |
AVGO240913P00187500 | 2024-09-06 9:30AM EDT | 187.50 | 44.66 | 28.05 | 30.60 | 0.00 | - | 5 | 0 | 89.84% |
AVGO240913P00190000 | 2024-09-06 3:27PM EDT | 190.00 | 51.51 | 30.30 | 33.20 | 0.00 | - | 9 | 0 | 78.91% |
AVGO240913P00192500 | 2024-09-04 10:25AM EDT | 192.50 | 39.80 | 33.30 | 35.50 | 0.00 | - | 1 | 0 | 110.74% |
AVGO240913P00195000 | 2024-08-30 11:48AM EDT | 195.00 | 35.50 | 36.15 | 37.80 | 0.00 | - | 1 | 0 | 124.02% |
AVGO240913P00200000 | 2024-08-30 11:06AM EDT | 200.00 | 39.59 | 40.95 | 42.75 | 0.00 | - | 4 | 0 | 121.88% |