Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
BA240405C00130000 | 2024-03-25 9:33AM EDT | 130.00 | 63.65 | 59.65 | 67.00 | 0.00 | - | 1 | 2 | 138.57% |
BA240405C00135000 | 2024-02-23 11:47AM EDT | 135.00 | 66.10 | 52.75 | 55.75 | 0.00 | - | 2 | 1 | 0.00% |
BA240405C00140000 | 2024-03-19 1:44PM EDT | 140.00 | 40.40 | 51.30 | 54.45 | 0.00 | - | 1 | 1 | 157.18% |
BA240405C00145000 | 2024-03-19 1:44PM EDT | 145.00 | 36.41 | 46.70 | 49.10 | 0.00 | - | 1 | 2 | 134.08% |
BA240405C00150000 | 2024-03-28 2:59PM EDT | 150.00 | 43.20 | 41.30 | 44.50 | +3.56 | +8.98% | 5 | 8 | 131.25% |
BA240405C00162500 | 2024-03-18 10:01AM EDT | 162.50 | 17.55 | 28.40 | 33.05 | 0.00 | - | - | 1 | 64.16% |
BA240405C00165000 | 2024-03-25 3:29PM EDT | 165.00 | 26.53 | 26.55 | 29.40 | 0.00 | - | 11 | 13 | 90.21% |
BA240405C00167500 | 2024-03-21 9:41AM EDT | 167.50 | 21.91 | 24.60 | 26.70 | 0.00 | - | 1 | 3 | 50.98% |
BA240405C00170000 | 2024-03-28 3:43PM EDT | 170.00 | 23.25 | 21.00 | 25.60 | +2.25 | +10.71% | 2 | 34 | 52.73% |
BA240405C00172500 | 2024-03-25 9:45AM EDT | 172.50 | 19.35 | 20.00 | 21.75 | +1.80 | +10.26% | 3 | 3 | 50.10% |
BA240405C00175000 | 2024-03-28 11:11AM EDT | 175.00 | 16.98 | 16.15 | 20.50 | +0.55 | +3.35% | 2 | 88 | 80.18% |
BA240405C00177500 | 2024-03-28 3:10PM EDT | 177.50 | 16.00 | 14.00 | 18.05 | +1.50 | +10.34% | 2 | 86 | 73.56% |
BA240405C00180000 | 2024-03-28 3:46PM EDT | 180.00 | 13.53 | 12.20 | 15.55 | +2.17 | +19.10% | 22 | 304 | 66.19% |
BA240405C00182500 | 2024-03-28 3:07PM EDT | 182.50 | 11.00 | 9.65 | 11.30 | +1.50 | +15.79% | 42 | 268 | 36.79% |
BA240405C00185000 | 2024-03-28 3:56PM EDT | 185.00 | 8.90 | 8.10 | 10.35 | +0.90 | +11.25% | 183 | 934 | 48.83% |
BA240405C00187500 | 2024-03-28 3:57PM EDT | 187.50 | 6.70 | 5.25 | 7.80 | +0.70 | +11.67% | 112 | 534 | 40.38% |
BA240405C00190000 | 2024-03-28 3:59PM EDT | 190.00 | 4.62 | 4.45 | 4.65 | +0.32 | +7.44% | 779 | 4,994 | 25.76% |
BA240405C00192500 | 2024-03-28 3:59PM EDT | 192.50 | 3.10 | 2.87 | 3.05 | +0.13 | +4.38% | 1,379 | 989 | 24.59% |
BA240405C00195000 | 2024-03-28 3:59PM EDT | 195.00 | 1.81 | 1.80 | 1.97 | -0.11 | -5.73% | 3,182 | 2,967 | 24.99% |
BA240405C00197500 | 2024-03-28 3:59PM EDT | 197.50 | 1.05 | 0.98 | 1.09 | -0.14 | -11.76% | 1,418 | 1,227 | 24.13% |
BA240405C00200000 | 2024-03-28 3:59PM EDT | 200.00 | 0.60 | 0.55 | 0.60 | -0.14 | -18.92% | 2,386 | 2,626 | 24.32% |
BA240405C00202500 | 2024-03-28 3:56PM EDT | 202.50 | 0.44 | 0.30 | 0.35 | +0.03 | +7.32% | 483 | 452 | 25.34% |
BA240405C00205000 | 2024-03-28 3:59PM EDT | 205.00 | 0.18 | 0.17 | 0.19 | -0.08 | -30.77% | 711 | 1,511 | 25.98% |
BA240405C00207500 | 2024-03-28 3:56PM EDT | 207.50 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 53 | 319 | 28.61% |
BA240405C00210000 | 2024-03-28 3:59PM EDT | 210.00 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 1,000 | 1,392 | 29.59% |
BA240405C00212500 | 2024-03-28 3:45PM EDT | 212.50 | 0.05 | 0.02 | 0.12 | -0.03 | -37.50% | 9 | 260 | 34.57% |
BA240405C00215000 | 2024-03-28 3:50PM EDT | 215.00 | 0.05 | 0.00 | 0.08 | -0.01 | -16.67% | 30 | 424 | 35.55% |
BA240405C00217500 | 2024-03-26 1:34PM EDT | 217.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 301 | 138 | 37.21% |
BA240405C00220000 | 2024-03-28 3:57PM EDT | 220.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 10 | 1,067 | 36.72% |
BA240405C00225000 | 2024-03-28 3:19PM EDT | 225.00 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 9 | 426 | 52.05% |
BA240405C00230000 | 2024-03-28 3:53PM EDT | 230.00 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 19 | 1,085 | 45.31% |
BA240405C00235000 | 2024-03-28 11:23AM EDT | 235.00 | 0.03 | 0.00 | 0.18 | -0.07 | -70.00% | 12 | 268 | 60.16% |
BA240405C00240000 | 2024-03-26 3:56PM EDT | 240.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 14 | 183 | 60.94% |
BA240405C00245000 | 2024-03-27 9:49AM EDT | 245.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 11 | 70.31% |
BA240405C00250000 | 2024-03-27 9:53AM EDT | 250.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 11 | 78 | 75.39% |
BA240405C00255000 | 2024-03-15 9:30AM EDT | 255.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 78.52% |
BA240405C00260000 | 2024-03-15 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 3 | 83.20% |
BA240405C00265000 | 2024-02-28 12:47PM EDT | 265.00 | 0.52 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 87.70% |
BA240405C00270000 | 2024-03-11 1:17PM EDT | 270.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 1 | 92.19% |
BA240405C00275000 | 2024-03-12 1:40PM EDT | 275.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 96.48% |
BA240405C00290000 | 2024-02-26 11:11AM EDT | 290.00 | 0.72 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 111.33% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
BA240405P00120000 | 2024-03-28 9:45AM EDT | 120.00 | 0.03 | 0.00 | 0.14 | +0.02 | +200.00% | 2 | 4 | 131.25% |
BA240405P00130000 | 2024-03-28 1:11PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 797 | 84.38% |
BA240405P00135000 | 2024-03-27 9:54AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 95 | 78.13% |
BA240405P00140000 | 2024-03-27 12:48PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 418 | 78.13% |
BA240405P00145000 | 2024-03-26 3:02PM EDT | 145.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 62 | 173 | 85.16% |
BA240405P00150000 | 2024-03-27 10:47AM EDT | 150.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 11 | 701 | 75.00% |
BA240405P00155000 | 2024-03-28 2:44PM EDT | 155.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 26 | 744 | 58.98% |
BA240405P00157500 | 2024-03-27 3:18PM EDT | 157.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 225 | 83 | 61.33% |
BA240405P00160000 | 2024-03-28 2:58PM EDT | 160.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 12 | 724 | 52.34% |
BA240405P00162500 | 2024-03-28 3:58PM EDT | 162.50 | 0.03 | 0.01 | 0.05 | -0.13 | -81.25% | 6 | 47 | 50.78% |
BA240405P00165000 | 2024-03-28 3:23PM EDT | 165.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 55 | 653 | 45.31% |
BA240405P00167500 | 2024-03-28 2:03PM EDT | 167.50 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 7 | 178 | 41.41% |
BA240405P00170000 | 2024-03-28 3:22PM EDT | 170.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 249 | 1,833 | 38.87% |
BA240405P00172500 | 2024-03-28 3:57PM EDT | 172.50 | 0.06 | 0.00 | 0.20 | -0.06 | -50.00% | 26 | 304 | 43.75% |
BA240405P00175000 | 2024-03-28 3:59PM EDT | 175.00 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 615 | 835 | 33.30% |
BA240405P00177500 | 2024-03-28 3:46PM EDT | 177.50 | 0.10 | 0.01 | 0.13 | -0.14 | -58.33% | 530 | 394 | 31.74% |
BA240405P00180000 | 2024-03-28 3:59PM EDT | 180.00 | 0.15 | 0.15 | 0.17 | -0.17 | -53.12% | 1,467 | 2,328 | 28.81% |
BA240405P00182500 | 2024-03-28 3:57PM EDT | 182.50 | 0.24 | 0.20 | 0.31 | -0.27 | -52.94% | 1,051 | 1,095 | 27.78% |
BA240405P00185000 | 2024-03-28 3:59PM EDT | 185.00 | 0.43 | 0.40 | 0.45 | -0.40 | -48.19% | 2,421 | 2,907 | 25.15% |
BA240405P00187500 | 2024-03-28 3:59PM EDT | 187.50 | 0.78 | 0.69 | 0.88 | -0.58 | -42.65% | 1,215 | 714 | 25.05% |
BA240405P00190000 | 2024-03-28 3:59PM EDT | 190.00 | 1.36 | 1.31 | 1.42 | -0.83 | -37.90% | 3,171 | 3,132 | 23.44% |
BA240405P00192500 | 2024-03-28 3:59PM EDT | 192.50 | 2.35 | 2.29 | 2.40 | -1.05 | -30.88% | 934 | 885 | 23.17% |
BA240405P00195000 | 2024-03-28 3:57PM EDT | 195.00 | 3.69 | 3.60 | 3.90 | -1.11 | -23.13% | 695 | 481 | 24.27% |
BA240405P00197500 | 2024-03-28 3:59PM EDT | 197.50 | 5.30 | 4.25 | 6.35 | -1.62 | -23.41% | 180 | 36 | 31.76% |
BA240405P00200000 | 2024-03-28 3:52PM EDT | 200.00 | 7.40 | 6.40 | 8.95 | -1.87 | -20.17% | 59 | 318 | 39.87% |
BA240405P00202500 | 2024-03-28 3:37PM EDT | 202.50 | 9.86 | 9.00 | 10.90 | -2.64 | -21.12% | 15 | 411 | 40.16% |
BA240405P00205000 | 2024-03-28 3:46PM EDT | 205.00 | 12.00 | 10.75 | 13.65 | -2.25 | -15.79% | 6 | 105 | 49.02% |
BA240405P00207500 | 2024-03-25 10:56AM EDT | 207.50 | 18.05 | 13.40 | 16.00 | 0.00 | - | 1 | 0 | 52.76% |
BA240405P00210000 | 2024-03-28 3:22PM EDT | 210.00 | 17.55 | 15.30 | 19.10 | -0.75 | -4.10% | 1 | 28 | 65.82% |
BA240405P00212500 | 2024-03-26 3:36PM EDT | 212.50 | 25.45 | 17.30 | 21.70 | 0.00 | - | 1 | 0 | 72.49% |
BA240405P00215000 | 2024-03-15 12:10PM EDT | 215.00 | 31.75 | 21.00 | 24.00 | 0.00 | - | 1 | 0 | 50.15% |
BA240405P00220000 | 2024-03-26 2:34PM EDT | 220.00 | 33.70 | 25.95 | 29.10 | 0.00 | - | 9 | 5 | 58.69% |
BA240405P00225000 | 2024-03-12 3:32PM EDT | 225.00 | 41.56 | 31.40 | 34.10 | 0.00 | - | 6 | 0 | 71.88% |
BA240405P00230000 | 2024-02-27 1:50PM EDT | 230.00 | 29.10 | 35.90 | 39.95 | 0.00 | - | 45 | 0 | 83.55% |
BA240405P00235000 | 2024-03-07 10:46AM EDT | 235.00 | 34.10 | 39.50 | 44.40 | 0.00 | - | 27 | 0 | 117.68% |
BA240405P00240000 | 2024-03-26 3:29PM EDT | 240.00 | 52.32 | 44.50 | 49.40 | 0.00 | - | 5 | 5 | 125.95% |
BA240405P00245000 | 2024-03-28 11:07AM EDT | 245.00 | 53.35 | 49.60 | 54.25 | -1.50 | -2.73% | 1 | 0 | 131.42% |