Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
BRKB250117C00135000 | 2024-03-27 10:29AM EDT | 135.00 | 285.79 | 286.50 | 291.40 | 0.00 | - | 1 | 22 | 87.10% |
BRKB250117C00140000 | 2024-03-13 12:57PM EDT | 140.00 | 271.75 | 282.00 | 286.50 | 0.00 | - | 1 | 510 | 85.55% |
BRKB250117C00145000 | 2024-02-22 11:23AM EDT | 145.00 | 275.15 | 271.50 | 275.50 | 0.00 | - | 7 | 17 | 51.86% |
BRKB250117C00150000 | 2024-03-25 3:59PM EDT | 150.00 | 267.00 | 272.50 | 277.00 | 0.00 | - | 2 | 161 | 82.21% |
BRKB250117C00155000 | 2024-02-06 1:50PM EDT | 155.00 | 246.45 | 252.50 | 256.50 | 0.00 | - | 4 | 38 | 0.00% |
BRKB250117C00160000 | 2024-02-29 4:25PM EDT | 160.00 | 256.87 | 263.00 | 267.50 | 0.00 | - | 1 | 23 | 79.01% |
BRKB250117C00165000 | 2024-03-11 11:41AM EDT | 165.00 | 246.10 | 258.10 | 262.80 | 0.00 | - | 2 | 32 | 77.31% |
BRKB250117C00170000 | 2024-02-29 4:25PM EDT | 170.00 | 247.42 | 253.60 | 257.35 | 0.00 | - | 1 | 173 | 75.20% |
BRKB250117C00175000 | 2024-01-26 1:00PM EDT | 175.00 | 218.00 | 249.50 | 254.00 | 0.00 | - | 10 | 16 | 76.29% |
BRKB250117C00180000 | 2024-03-13 11:14AM EDT | 180.00 | 233.64 | 244.00 | 247.85 | 0.00 | - | 1 | 731 | 72.15% |
BRKB250117C00185000 | 2024-01-30 10:57AM EDT | 185.00 | 209.64 | 230.55 | 234.95 | 0.00 | - | 2 | 7 | 50.99% |
BRKB250117C00190000 | 2024-02-12 11:27AM EDT | 190.00 | 217.50 | 223.45 | 227.05 | 0.00 | - | 2 | 98 | 0.00% |
BRKB250117C00195000 | 2024-03-18 9:57AM EDT | 195.00 | 221.21 | 229.50 | 233.35 | 0.00 | - | 2 | 15 | 67.38% |
BRKB250117C00200000 | 2024-03-13 11:33AM EDT | 200.00 | 214.68 | 225.00 | 228.75 | 0.00 | - | 7 | 180 | 66.47% |
BRKB250117C00210000 | 2024-03-15 3:46PM EDT | 210.00 | 206.50 | 215.50 | 219.25 | 0.00 | - | 6 | 249 | 63.81% |
BRKB250117C00220000 | 2024-03-26 10:28AM EDT | 220.00 | 202.46 | 206.00 | 209.75 | 0.00 | - | 1 | 3,834 | 61.20% |
BRKB250117C00230000 | 2024-03-25 1:46PM EDT | 230.00 | 190.37 | 196.55 | 200.45 | 0.00 | - | 1 | 11,977 | 58.87% |
BRKB250117C00240000 | 2024-03-13 2:38PM EDT | 240.00 | 177.15 | 187.00 | 190.95 | 0.00 | - | 8 | 2,774 | 56.33% |
BRKB250117C00250000 | 2024-03-27 9:54AM EDT | 250.00 | 176.78 | 177.50 | 180.75 | 0.00 | - | 3 | 2,307 | 53.32% |
BRKB250117C00260000 | 2024-03-13 10:35AM EDT | 260.00 | 157.92 | 168.05 | 171.70 | 0.00 | - | 1 | 328 | 51.30% |
BRKB250117C00270000 | 2024-03-25 3:42PM EDT | 270.00 | 153.00 | 158.50 | 162.55 | 0.00 | - | 4 | 431 | 51.86% |
BRKB250117C00280000 | 2024-03-28 10:30AM EDT | 280.00 | 150.55 | 149.15 | 153.00 | +9.55 | +6.77% | 5 | 608 | 49.30% |
BRKB250117C00290000 | 2024-03-25 1:46PM EDT | 290.00 | 134.31 | 139.75 | 143.70 | 0.00 | - | 1 | 394 | 47.07% |
BRKB250117C00300000 | 2024-03-26 1:23PM EDT | 300.00 | 127.00 | 130.65 | 134.45 | 0.00 | - | 1 | 1,979 | 44.90% |
BRKB250117C00310000 | 2024-03-28 12:22PM EDT | 310.00 | 123.00 | 121.25 | 125.00 | +2.32 | +1.92% | 2 | 985 | 42.51% |
BRKB250117C00320000 | 2024-03-28 11:01AM EDT | 320.00 | 113.15 | 113.50 | 116.05 | +2.20 | +1.98% | 5 | 1,192 | 40.64% |
BRKB250117C00330000 | 2024-03-28 12:07PM EDT | 330.00 | 104.50 | 104.55 | 106.75 | +1.69 | +1.64% | 31 | 766 | 38.39% |
BRKB250117C00340000 | 2024-03-28 11:19AM EDT | 340.00 | 95.50 | 95.30 | 96.85 | +6.94 | +7.84% | 10 | 2,246 | 35.58% |
BRKB250117C00350000 | 2024-03-28 12:47PM EDT | 350.00 | 87.25 | 87.10 | 87.45 | +2.25 | +2.65% | 71 | 8,132 | 33.23% |
BRKB250117C00360000 | 2024-03-26 3:31PM EDT | 360.00 | 73.94 | 77.45 | 80.65 | 0.00 | - | 1 | 4,738 | 33.02% |
BRKB250117C00370000 | 2024-03-27 3:56PM EDT | 370.00 | 68.20 | 69.80 | 70.45 | 0.00 | - | 7 | 4,401 | 29.89% |
BRKB250117C00380000 | 2024-03-26 3:17PM EDT | 380.00 | 60.97 | 61.50 | 63.10 | +4.03 | +7.08% | 5 | 14,594 | 28.92% |
BRKB250117C00390000 | 2024-03-28 12:49PM EDT | 390.00 | 54.00 | 53.55 | 54.60 | +1.40 | +2.66% | 1 | 1,812 | 26.92% |
BRKB250117C00400000 | 2024-03-28 12:37PM EDT | 400.00 | 46.50 | 45.95 | 46.85 | +1.92 | +4.31% | 59 | 3,483 | 25.32% |
BRKB250117C00410000 | 2024-03-28 12:55PM EDT | 410.00 | 39.05 | 38.80 | 39.45 | +2.35 | +6.40% | 146 | 2,524 | 23.76% |
BRKB250117C00420000 | 2024-03-28 10:00AM EDT | 420.00 | 31.00 | 32.15 | 32.70 | +0.03 | +0.10% | 3 | 3,442 | 22.40% |
BRKB250117C00430000 | 2024-03-28 11:22AM EDT | 430.00 | 25.75 | 26.10 | 26.60 | +0.69 | +2.75% | 56 | 2,829 | 21.18% |
BRKB250117C00440000 | 2024-03-28 12:33PM EDT | 440.00 | 20.75 | 19.70 | 21.15 | +1.55 | +8.07% | 101 | 2,799 | 20.07% |
BRKB250117C00450000 | 2024-03-28 12:43PM EDT | 450.00 | 16.40 | 15.65 | 16.50 | +1.15 | +7.54% | 14 | 3,631 | 19.13% |
BRKB250117C00460000 | 2024-03-27 3:50PM EDT | 460.00 | 11.45 | 12.10 | 12.55 | 0.00 | - | 27 | 1,513 | 18.29% |
BRKB250117C00470000 | 2024-03-28 9:59AM EDT | 470.00 | 8.60 | 8.90 | 9.50 | +0.80 | +10.26% | 3 | 5,446 | 17.70% |
BRKB250117C00480000 | 2024-03-28 12:20PM EDT | 480.00 | 6.40 | 5.25 | 6.70 | +0.30 | +4.92% | 10 | 227 | 16.86% |
BRKB250117C00490000 | 2024-03-28 1:08PM EDT | 490.00 | 4.55 | 4.40 | 5.00 | +0.65 | +16.67% | 2 | 4,366 | 16.61% |
BRKB250117C00500000 | 2024-03-28 1:08PM EDT | 500.00 | 3.25 | 2.95 | 3.25 | +0.45 | +16.36% | 63 | 3,612 | 15.82% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
BRKB250117P00135000 | 2024-03-26 11:35AM EDT | 135.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 1 | 151 | 49.61% |
BRKB250117P00140000 | 2024-03-14 10:04AM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 257 | 44.92% |
BRKB250117P00145000 | 2024-03-13 10:19AM EDT | 145.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 54 | 54.79% |
BRKB250117P00150000 | 2024-03-14 11:52AM EDT | 150.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 1 | 119 | 52.98% |
BRKB250117P00155000 | 2024-03-20 11:00AM EDT | 155.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 70 | 50.10% |
BRKB250117P00160000 | 2024-03-04 4:43PM EDT | 160.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 46.56% |
BRKB250117P00165000 | 2024-01-11 12:09PM EDT | 165.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 60.47% |
BRKB250117P00170000 | 2024-03-21 9:56AM EDT | 170.00 | 0.09 | 0.00 | 0.36 | +0.02 | +28.57% | 1 | 175 | 43.21% |
BRKB250117P00175000 | 2024-03-21 9:57AM EDT | 175.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 40 | 36.82% |
BRKB250117P00180000 | 2024-03-14 11:54AM EDT | 180.00 | 0.12 | 0.00 | 0.93 | 0.00 | - | 1 | 67 | 46.52% |
BRKB250117P00185000 | 2024-03-14 11:54AM EDT | 185.00 | 0.15 | 0.00 | 0.94 | 0.00 | - | 1 | 27 | 45.22% |
BRKB250117P00190000 | 2024-03-14 10:09AM EDT | 190.00 | 0.27 | 0.00 | 0.94 | 0.00 | - | 1 | 253 | 43.87% |
BRKB250117P00195000 | 2023-12-18 3:15PM EDT | 195.00 | 0.65 | 0.14 | 1.98 | 0.00 | - | 3 | 10 | 48.41% |
BRKB250117P00200000 | 2024-02-29 4:59PM EDT | 200.00 | 0.56 | 0.05 | 0.60 | 0.00 | - | 5 | 645 | 38.55% |
BRKB250117P00210000 | 2024-03-15 2:31PM EDT | 210.00 | 0.59 | 0.05 | 1.00 | 0.00 | - | 2 | 104 | 39.20% |
BRKB250117P00220000 | 2024-03-15 11:54AM EDT | 220.00 | 0.55 | 0.00 | 1.07 | 0.00 | - | 4 | 164 | 37.23% |
BRKB250117P00230000 | 2024-03-18 3:04PM EDT | 230.00 | 0.62 | 0.00 | 0.94 | 0.00 | - | 10 | 175 | 34.19% |
BRKB250117P00240000 | 2024-03-11 2:24PM EDT | 240.00 | 0.85 | 0.50 | 2.65 | 0.00 | - | 1 | 288 | 38.92% |
BRKB250117P00250000 | 2024-03-26 10:24AM EDT | 250.00 | 0.90 | 0.01 | 1.60 | 0.00 | - | 10 | 1,545 | 32.93% |
BRKB250117P00260000 | 2024-03-25 9:31AM EDT | 260.00 | 0.72 | 0.46 | 1.00 | -0.18 | -20.00% | 1 | 544 | 28.24% |
BRKB250117P00270000 | 2024-03-26 10:11AM EDT | 270.00 | 1.03 | 0.55 | 1.39 | 0.00 | - | 10 | 681 | 27.90% |
BRKB250117P00280000 | 2024-03-21 1:02PM EDT | 280.00 | 1.10 | 0.90 | 1.15 | -0.20 | -15.38% | 1 | 1,272 | 25.00% |
BRKB250117P00290000 | 2024-03-28 11:48AM EDT | 290.00 | 1.40 | 1.35 | 1.49 | -0.05 | -3.45% | 22 | 1,263 | 24.31% |
BRKB250117P00300000 | 2024-03-27 1:17PM EDT | 300.00 | 1.80 | 1.67 | 1.80 | 0.00 | - | 60 | 3,758 | 23.31% |
BRKB250117P00310000 | 2024-03-28 12:16PM EDT | 310.00 | 2.06 | 2.01 | 2.16 | -0.33 | -13.81% | 1 | 938 | 22.29% |
BRKB250117P00320000 | 2024-03-28 10:33AM EDT | 320.00 | 2.49 | 2.46 | 2.62 | -0.18 | -6.74% | 22 | 2,627 | 21.34% |
BRKB250117P00330000 | 2024-03-27 3:33PM EDT | 330.00 | 3.11 | 2.95 | 3.15 | 0.00 | - | 34 | 2,425 | 20.35% |
BRKB250117P00340000 | 2024-03-28 11:52AM EDT | 340.00 | 3.70 | 3.60 | 3.80 | -0.25 | -6.33% | 17 | 1,943 | 19.38% |
BRKB250117P00350000 | 2024-03-28 11:06AM EDT | 350.00 | 4.40 | 4.35 | 4.60 | -0.10 | -2.22% | 16 | 3,605 | 18.43% |
BRKB250117P00360000 | 2024-03-27 10:33AM EDT | 360.00 | 5.72 | 5.30 | 7.70 | 0.00 | - | 4 | 3,017 | 19.75% |
BRKB250117P00370000 | 2024-03-27 3:36PM EDT | 370.00 | 6.72 | 6.40 | 7.70 | 0.00 | - | 2 | 1,137 | 17.43% |
BRKB250117P00380000 | 2024-03-27 2:23PM EDT | 380.00 | 8.40 | 7.80 | 8.20 | 0.00 | - | 8 | 1,496 | 15.54% |
BRKB250117P00390000 | 2024-03-28 10:40AM EDT | 390.00 | 9.95 | 9.55 | 11.00 | -0.40 | -3.86% | 2 | 1,222 | 15.37% |
BRKB250117P00400000 | 2024-03-28 10:19AM EDT | 400.00 | 12.20 | 11.80 | 12.25 | +0.10 | +0.83% | 109 | 1,304 | 13.62% |
BRKB250117P00410000 | 2024-03-28 10:00AM EDT | 410.00 | 14.92 | 14.55 | 14.95 | +0.52 | +3.61% | 1 | 347 | 12.59% |
BRKB250117P00420000 | 2024-03-26 2:32PM EDT | 420.00 | 20.50 | 17.85 | 18.50 | 0.00 | - | 1 | 131 | 11.64% |
BRKB250117P00430000 | 2024-03-28 12:09PM EDT | 430.00 | 22.65 | 21.35 | 22.75 | -1.75 | -7.17% | 20 | 37 | 10.57% |
BRKB250117P00440000 | 2024-03-22 1:33PM EDT | 440.00 | 30.58 | 26.85 | 27.95 | 0.00 | - | 5 | 104 | 9.35% |
BRKB250117P00450000 | 2024-03-26 3:17PM EDT | 450.00 | 35.05 | 32.65 | 34.60 | -3.95 | -10.13% | 2 | 30 | 8.19% |
BRKB250117P00460000 | 2024-03-18 11:45AM EDT | 460.00 | 51.65 | 41.10 | 44.40 | 0.00 | - | 2 | 0 | 9.49% |
BRKB250117P00470000 | 2024-03-27 11:55AM EDT | 470.00 | 55.50 | 51.30 | 53.40 | 0.00 | - | 10 | 0 | 9.48% |
BRKB250117P00480000 | 2024-03-05 10:40AM EDT | 480.00 | 78.90 | 60.60 | 64.50 | 0.00 | - | 22 | 0 | 12.37% |
BRKB250117P00490000 | 2023-11-21 3:54PM EDT | 490.00 | 127.51 | 132.50 | 134.80 | 0.00 | - | 3 | 0 | 57.98% |
BRKB250117P00500000 | 2024-03-22 3:54PM EDT | 500.00 | 87.30 | 80.95 | 84.50 | 0.00 | - | 2 | 0 | 14.87% |