Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AZO240419C02100000 | 2024-03-12 9:31AM EDT | 2,100.00 | 990.00 | 1,006.00 | 1,022.00 | 0.00 | - | - | 1 | 79.36% |
AZO240419C02250000 | 2024-03-11 9:36AM EDT | 2,250.00 | 816.00 | 858.00 | 872.00 | 0.00 | - | 1 | 1 | 68.62% |
AZO240419C02300000 | 2024-03-15 9:53AM EDT | 2,300.00 | 830.00 | 808.00 | 824.00 | 0.00 | - | - | 2 | 65.80% |
AZO240419C02400000 | 2024-03-15 10:03AM EDT | 2,400.00 | 722.00 | 710.00 | 726.00 | 0.00 | - | - | 1 | 59.95% |
AZO240419C02450000 | 2024-03-15 10:03AM EDT | 2,450.00 | 672.00 | 660.00 | 674.00 | 0.00 | - | - | 1 | 55.24% |
AZO240419C02500000 | 2024-03-13 12:33PM EDT | 2,500.00 | 608.99 | 609.10 | 624.00 | 0.00 | - | 10 | 10 | 51.10% |
AZO240419C02680000 | 2024-03-15 12:05PM EDT | 2,680.00 | 457.16 | 432.00 | 448.00 | 0.00 | - | - | 5 | 44.76% |
AZO240419C02690000 | 2024-03-18 9:46AM EDT | 2,690.00 | 452.00 | 423.10 | 438.00 | +452.00 | - | 1 | 0 | 43.95% |
AZO240419C02710000 | 2024-02-21 1:49PM EDT | 2,710.00 | 131.90 | 404.00 | 418.00 | 0.00 | - | - | 1 | 42.33% |
AZO240419C02720000 | 2024-03-11 12:06PM EDT | 2,720.00 | 337.25 | 394.00 | 408.00 | 0.00 | - | 2 | 3 | 41.52% |
AZO240419C02740000 | 2024-03-06 1:04PM EDT | 2,740.00 | 417.82 | 374.00 | 390.00 | 0.00 | - | 2 | 1 | 40.89% |
AZO240419C02760000 | 2024-02-27 1:16PM EDT | 2,760.00 | 211.50 | 354.00 | 370.00 | 0.00 | - | 1 | 2 | 39.24% |
AZO240419C02780000 | 2024-02-27 11:25AM EDT | 2,780.00 | 194.00 | 335.10 | 350.00 | 0.00 | - | 1 | 1 | 37.59% |
AZO240419C02790000 | 2024-02-27 11:15AM EDT | 2,790.00 | 177.00 | 325.90 | 344.00 | 0.00 | - | 2 | 2 | 38.57% |
AZO240419C02800000 | 2024-03-06 1:00PM EDT | 2,800.00 | 359.80 | 316.00 | 330.00 | 0.00 | - | 1 | 6 | 35.93% |
AZO240419C02810000 | 2024-03-15 11:58AM EDT | 2,810.00 | 330.33 | 306.50 | 322.00 | 0.00 | - | - | 1 | 35.99% |
AZO240419C02820000 | 2024-02-27 10:36AM EDT | 2,820.00 | 127.42 | 296.00 | 312.00 | 0.00 | - | 1 | 1 | 35.15% |
AZO240419C02830000 | 2024-02-27 12:15PM EDT | 2,830.00 | 171.70 | 286.00 | 302.00 | 0.00 | - | 1 | 1 | 34.30% |
AZO240419C02850000 | 2024-03-11 1:57PM EDT | 2,850.00 | 239.43 | 268.00 | 284.00 | 0.00 | - | 1 | 8 | 33.43% |
AZO240419C02860000 | 2024-03-11 1:57PM EDT | 2,860.00 | 230.77 | 258.00 | 274.00 | 0.00 | - | 1 | 8 | 32.57% |
AZO240419C02900000 | 2024-03-18 9:31AM EDT | 2,900.00 | 263.00 | 222.00 | 238.00 | +22.90 | +9.54% | 1 | 6 | 30.58% |
AZO240419C02950000 | 2024-03-15 11:15AM EDT | 2,950.00 | 207.32 | 181.00 | 194.00 | 0.00 | - | 2 | 9 | 28.04% |
AZO240419C03000000 | 2024-03-18 10:55AM EDT | 3,000.00 | 173.50 | 141.00 | 153.40 | +9.95 | +6.08% | 2 | 15 | 26.01% |
AZO240419C03050000 | 2024-03-15 1:50PM EDT | 3,050.00 | 129.40 | 106.20 | 116.10 | 0.00 | - | 3 | 18 | 24.13% |
AZO240419C03100000 | 2024-03-18 3:17PM EDT | 3,100.00 | 86.73 | 77.40 | 84.40 | -13.27 | -13.27% | 10 | 24 | 22.77% |
AZO240419C03150000 | 2024-03-18 10:35AM EDT | 3,150.00 | 70.48 | 52.80 | 59.10 | +0.48 | +0.69% | 14 | 21 | 21.90% |
AZO240419C03200000 | 2024-03-18 11:41AM EDT | 3,200.00 | 44.90 | 35.50 | 40.20 | -4.20 | -8.55% | 2 | 36 | 21.45% |
AZO240419C03250000 | 2024-03-18 3:14PM EDT | 3,250.00 | 25.80 | 22.40 | 27.30 | -9.20 | -26.29% | 2 | 25 | 21.49% |
AZO240419C03300000 | 2024-03-18 1:09PM EDT | 3,300.00 | 17.00 | 12.30 | 18.40 | -4.00 | -19.05% | 6 | 14 | 21.72% |
AZO240419C03350000 | 2024-03-18 9:49AM EDT | 3,350.00 | 13.17 | 5.60 | 13.00 | -2.73 | -17.17% | 2 | 8 | 22.39% |
AZO240419C03400000 | 2024-03-15 11:13AM EDT | 3,400.00 | 10.90 | 5.10 | 7.60 | 0.00 | - | 1 | 10 | 21.99% |
AZO240419C03450000 | 2024-03-18 9:30AM EDT | 3,450.00 | 3.00 | 0.80 | 10.00 | -1.90 | -38.78% | 1 | 3 | 26.25% |
AZO240419C03500000 | 2024-03-18 12:09PM EDT | 3,500.00 | 4.63 | 1.00 | 6.10 | +0.63 | +15.75% | 7 | 1 | 25.78% |
AZO240419C03550000 | 2024-03-14 12:17PM EDT | 3,550.00 | 6.80 | 0.00 | 8.10 | 0.00 | - | - | 1 | 29.86% |
AZO240419C03600000 | 2024-03-18 2:20PM EDT | 3,600.00 | 1.50 | 0.50 | 8.00 | -0.50 | -25.00% | 1 | 2 | 32.12% |
AZO240419C03650000 | 2024-03-11 2:32PM EDT | 3,650.00 | 1.25 | 0.00 | 7.60 | 0.00 | - | 2 | 2 | 34.02% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AZO240419P02100000 | 2024-03-15 1:46PM EDT | 2,100.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 10 | 45.75% |
AZO240419P02200000 | 2024-02-29 12:52PM EDT | 2,200.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | - | 1 | 48.27% |
AZO240419P02250000 | 2024-03-13 1:43PM EDT | 2,250.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 50.39% |
AZO240419P02300000 | 2024-02-23 1:41PM EDT | 2,300.00 | 10.00 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 52.91% |
AZO240419P02350000 | 2024-02-23 1:38PM EDT | 2,350.00 | 7.30 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 49.63% |
AZO240419P02400000 | 2024-02-28 2:43PM EDT | 2,400.00 | 1.96 | 0.00 | 6.70 | 0.00 | - | 2 | 4 | 49.86% |
AZO240419P02450000 | 2024-02-28 2:44PM EDT | 2,450.00 | 4.00 | 0.00 | 2.00 | 0.00 | - | 3 | 5 | 37.95% |
AZO240419P02500000 | 2024-03-11 11:54AM EDT | 2,500.00 | 2.00 | 0.05 | 7.00 | 0.00 | - | 1 | 9 | 43.55% |
AZO240419P02550000 | 2024-02-28 1:37PM EDT | 2,550.00 | 5.45 | 0.00 | 7.20 | 0.00 | - | 1 | 2 | 40.48% |
AZO240419P02590000 | 2024-03-18 10:34AM EDT | 2,590.00 | 0.70 | 0.00 | 7.40 | +0.70 | - | 1 | 0 | 38.06% |
AZO240419P02600000 | 2024-03-18 9:51AM EDT | 2,600.00 | 1.48 | 0.00 | 2.50 | -1.02 | -40.80% | 7 | 39 | 30.59% |
AZO240419P02610000 | 2024-03-18 10:33AM EDT | 2,610.00 | 0.05 | 0.30 | 5.10 | -8.05 | -99.38% | 1 | 10 | 34.08% |
AZO240419P02620000 | 2024-03-11 3:05PM EDT | 2,620.00 | 2.60 | 0.05 | 7.60 | 0.00 | - | 3 | 30 | 36.29% |
AZO240419P02650000 | 2024-02-27 2:46PM EDT | 2,650.00 | 13.69 | 0.00 | 5.60 | 0.00 | - | 2 | 2 | 32.19% |
AZO240419P02690000 | 2024-03-04 4:54PM EDT | 2,690.00 | 5.25 | 0.00 | 6.00 | 0.00 | - | 2 | 2 | 30.11% |
AZO240419P02700000 | 2024-03-18 11:07AM EDT | 2,700.00 | 0.45 | 0.70 | 6.00 | -2.75 | -85.94% | 1 | 5 | 29.47% |
AZO240419P02720000 | 2024-03-18 3:18PM EDT | 2,720.00 | 4.90 | 0.20 | 3.90 | +4.90 | - | 1 | 0 | 25.85% |
AZO240419P02730000 | 2024-02-28 11:47AM EDT | 2,730.00 | 16.67 | 0.40 | 9.00 | 0.00 | - | 1 | 6 | 30.24% |
AZO240419P02740000 | 2024-03-13 1:43PM EDT | 2,740.00 | 4.70 | 0.50 | 9.20 | 0.00 | - | 1 | 5 | 29.72% |
AZO240419P02750000 | 2024-03-18 12:29PM EDT | 2,750.00 | 3.20 | 0.90 | 5.80 | -3.80 | -54.29% | 11 | 3 | 26.12% |
AZO240419P02760000 | 2024-03-13 1:16PM EDT | 2,760.00 | 7.14 | 0.50 | 9.60 | 0.00 | - | 1 | 1 | 28.68% |
AZO240419P02770000 | 2024-03-06 4:27PM EDT | 2,770.00 | 8.00 | 0.05 | 9.80 | 0.00 | - | 20 | 18 | 28.14% |
AZO240419P02780000 | 2024-03-13 1:16PM EDT | 2,780.00 | 8.26 | 0.30 | 10.00 | 0.00 | - | 1 | 1 | 27.60% |
AZO240419P02790000 | 2024-02-29 2:41PM EDT | 2,790.00 | 18.87 | 0.15 | 10.00 | 0.00 | - | - | 1 | 26.91% |
AZO240419P02800000 | 2024-03-18 1:28PM EDT | 2,800.00 | 4.50 | 2.15 | 8.40 | -0.80 | -15.09% | 2 | 44 | 25.08% |
AZO240419P02810000 | 2024-03-01 1:30PM EDT | 2,810.00 | 21.70 | 2.45 | 9.30 | 0.00 | - | 2 | 0 | 25.06% |
AZO240419P02820000 | 2024-03-18 11:20AM EDT | 2,820.00 | 5.20 | 2.30 | 8.80 | -2.60 | -33.33% | 1 | 3 | 24.03% |
AZO240419P02830000 | 2024-03-13 9:47AM EDT | 2,830.00 | 9.90 | 2.15 | 11.20 | 0.00 | - | 1 | 1 | 24.92% |
AZO240419P02840000 | 2024-03-18 2:40PM EDT | 2,840.00 | 6.85 | 4.50 | 8.80 | -1.15 | -14.38% | 1 | 3 | 22.68% |
AZO240419P02850000 | 2024-03-18 2:56PM EDT | 2,850.00 | 8.00 | 6.00 | 9.40 | -2.50 | -23.81% | 2 | 18 | 22.39% |
AZO240419P02860000 | 2024-03-15 3:04PM EDT | 2,860.00 | 10.00 | 4.60 | 9.90 | 0.00 | - | 6 | 13 | 22.02% |
AZO240419P02900000 | 2024-03-18 3:26PM EDT | 2,900.00 | 11.00 | 9.40 | 12.00 | -1.00 | -8.33% | 8 | 173 | 20.36% |
AZO240419P02950000 | 2024-03-18 2:26PM EDT | 2,950.00 | 19.00 | 14.70 | 21.90 | +1.00 | +5.56% | 10 | 106 | 20.85% |
AZO240419P03000000 | 2024-03-18 2:24PM EDT | 3,000.00 | 30.00 | 25.20 | 30.20 | +2.50 | +9.09% | 9 | 52 | 19.33% |
AZO240419P03050000 | 2024-03-18 2:29PM EDT | 3,050.00 | 43.50 | 39.70 | 44.10 | -4.50 | -9.38% | 1 | 28 | 18.42% |
AZO240419P03100000 | 2024-03-18 3:49PM EDT | 3,100.00 | 60.00 | 58.50 | 65.30 | -1.20 | -1.96% | 48 | 53 | 18.10% |
AZO240419P03150000 | 2024-03-18 2:13PM EDT | 3,150.00 | 89.50 | 83.70 | 90.70 | +7.10 | +8.62% | 33 | 9 | 17.29% |
AZO240419P03200000 | 2024-03-18 10:33AM EDT | 3,200.00 | 102.00 | 115.00 | 126.00 | -81.79 | -44.50% | 7 | 2 | 17.65% |
AZO240419P03300000 | 2024-03-18 12:16PM EDT | 3,300.00 | 188.45 | 194.00 | 208.00 | +188.45 | - | 1 | 0 | 17.81% |
AZO240419P03350000 | 2024-03-13 9:54AM EDT | 3,350.00 | 304.00 | 240.00 | 254.00 | 0.00 | - | 1 | 1 | 18.20% |
AZO240419P03400000 | 2024-03-18 12:16PM EDT | 3,400.00 | 283.35 | 286.50 | 304.00 | -70.55 | -19.94% | 1 | 0 | 20.80% |
AZO240419P03450000 | 2024-03-13 9:31AM EDT | 3,450.00 | 394.00 | 338.00 | 354.00 | 0.00 | - | - | 0 | 23.29% |
AZO240419P03500000 | 2024-03-07 12:42PM EDT | 3,500.00 | 398.51 | 388.00 | 404.00 | 0.00 | - | - | 0 | 25.69% |
AZO240419P03750000 | 2024-03-15 9:32AM EDT | 3,750.00 | 624.00 | 638.00 | 654.00 | 0.00 | - | - | 0 | 36.65% |