Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240322C00300000 | 2024-03-18 9:35AM EDT | 300.00 | 108.27 | 106.50 | 110.20 | +3.97 | +3.81% | 2 | 5 | 189.58% |
BRKB240322C00310000 | 2024-03-14 11:24AM EDT | 310.00 | 94.20 | 96.50 | 100.40 | 0.00 | - | - | 6 | 97.66% |
BRKB240322C00320000 | 2024-03-15 3:42PM EDT | 320.00 | 86.80 | 86.50 | 90.40 | 0.00 | - | - | 5 | 87.50% |
BRKB240322C00325000 | 2024-03-14 11:36AM EDT | 325.00 | 79.40 | 81.50 | 85.40 | 0.00 | - | - | 1 | 82.42% |
BRKB240322C00330000 | 2024-03-14 11:41AM EDT | 330.00 | 74.84 | 76.50 | 80.40 | 0.00 | - | 1 | 5 | 77.34% |
BRKB240322C00345000 | 2024-02-06 3:38PM EDT | 345.00 | 50.40 | 56.30 | 59.90 | 0.00 | - | - | 1 | 0.00% |
BRKB240322C00355000 | 2024-03-15 10:13AM EDT | 355.00 | 49.10 | 51.50 | 55.15 | 0.00 | - | 2 | 1 | 101.07% |
BRKB240322C00360000 | 2024-02-22 4:57PM EDT | 360.00 | 57.54 | 47.05 | 50.20 | 0.00 | - | 1 | 22 | 60.64% |
BRKB240322C00365000 | 2024-03-15 1:33PM EDT | 365.00 | 41.31 | 42.10 | 45.40 | 0.00 | - | 3 | 8 | 59.47% |
BRKB240322C00370000 | 2024-03-15 9:30AM EDT | 370.00 | 35.93 | 37.10 | 40.50 | 0.00 | - | 1 | 6 | 54.88% |
BRKB240322C00375000 | 2024-03-18 9:34AM EDT | 375.00 | 34.16 | 31.50 | 35.50 | +0.36 | +1.07% | 1 | 23 | 74.19% |
BRKB240322C00380000 | 2024-03-18 10:36AM EDT | 380.00 | 28.13 | 26.50 | 30.35 | +2.28 | +8.82% | 9 | 39 | 64.45% |
BRKB240322C00385000 | 2024-03-15 1:22PM EDT | 385.00 | 21.60 | 21.55 | 25.55 | 0.00 | - | 31 | 57 | 58.25% |
BRKB240322C00387500 | 2024-03-15 9:53AM EDT | 387.50 | 17.69 | 19.05 | 23.00 | 0.00 | - | 3 | 5 | 53.55% |
BRKB240322C00390000 | 2024-03-18 10:15AM EDT | 390.00 | 18.57 | 16.70 | 20.50 | +2.39 | +14.77% | 1 | 40 | 49.28% |
BRKB240322C00392500 | 2024-03-12 9:41AM EDT | 392.50 | 13.95 | 14.00 | 18.15 | 0.00 | - | 2 | 23 | 46.19% |
BRKB240322C00395000 | 2024-03-13 10:18AM EDT | 395.00 | 11.65 | 11.75 | 15.50 | 0.00 | - | 1 | 20 | 40.48% |
BRKB240322C00397500 | 2024-03-15 1:44PM EDT | 397.50 | 9.49 | 9.70 | 12.30 | 0.00 | - | 1 | 23 | 30.25% |
BRKB240322C00400000 | 2024-03-18 3:32PM EDT | 400.00 | 9.16 | 8.55 | 9.85 | +0.11 | +1.22% | 36 | 109 | 26.26% |
BRKB240322C00402500 | 2024-03-18 3:58PM EDT | 402.50 | 6.65 | 6.70 | 7.30 | -0.45 | -6.34% | 27 | 86 | 21.25% |
BRKB240322C00405000 | 2024-03-18 3:57PM EDT | 405.00 | 4.83 | 4.80 | 5.20 | -0.43 | -8.17% | 117 | 231 | 18.90% |
BRKB240322C00407500 | 2024-03-18 3:56PM EDT | 407.50 | 3.13 | 3.10 | 3.40 | -0.27 | -7.94% | 311 | 323 | 17.15% |
BRKB240322C00410000 | 2024-03-18 3:59PM EDT | 410.00 | 2.00 | 1.85 | 2.10 | -0.50 | -20.00% | 479 | 656 | 16.53% |
BRKB240322C00412500 | 2024-03-18 3:59PM EDT | 412.50 | 1.10 | 1.06 | 1.20 | -0.25 | -18.52% | 401 | 560 | 16.21% |
BRKB240322C00415000 | 2024-03-18 3:59PM EDT | 415.00 | 0.54 | 0.47 | 0.60 | -0.25 | -31.65% | 204 | 478 | 15.77% |
BRKB240322C00417500 | 2024-03-18 3:50PM EDT | 417.50 | 0.25 | 0.19 | 0.30 | -0.26 | -50.98% | 145 | 128 | 15.92% |
BRKB240322C00420000 | 2024-03-18 3:44PM EDT | 420.00 | 0.15 | 0.07 | 0.17 | -0.12 | -44.44% | 82 | 273 | 16.75% |
BRKB240322C00422500 | 2024-03-18 3:13PM EDT | 422.50 | 0.06 | 0.05 | 0.11 | -0.05 | -45.45% | 68 | 77 | 17.97% |
BRKB240322C00425000 | 2024-03-18 3:39PM EDT | 425.00 | 0.05 | 0.00 | 0.07 | -0.06 | -54.55% | 37 | 279 | 18.99% |
BRKB240322C00430000 | 2024-03-18 1:51PM EDT | 430.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 23 | 163 | 22.46% |
BRKB240322C00435000 | 2024-03-18 1:18PM EDT | 435.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 2 | 310 | 26.76% |
BRKB240322C00440000 | 2024-03-15 9:30AM EDT | 440.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 10 | 80 | 48.85% |
BRKB240322C00445000 | 2024-03-18 9:35AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 5 | 29 | 29.30% |
BRKB240322C00450000 | 2024-03-18 9:34AM EDT | 450.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 4 | 207 | 32.81% |
BRKB240322C00455000 | 2024-03-05 11:00AM EDT | 455.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 23 | 56.79% |
BRKB240322C00460000 | 2024-03-04 12:46PM EDT | 460.00 | 0.05 | 0.00 | 0.78 | 0.00 | - | 10 | 15 | 62.60% |
BRKB240322C00465000 | 2024-03-06 4:26PM EDT | 465.00 | 0.04 | 0.00 | 0.78 | 0.00 | - | 9 | 84 | 67.19% |
BRKB240322C00470000 | 2024-03-12 12:39PM EDT | 470.00 | 0.07 | 0.00 | 1.55 | 0.00 | - | 1 | 37 | 81.45% |
BRKB240322C00475000 | 2024-03-11 9:33AM EDT | 475.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 67.19% |
BRKB240322C00485000 | 2024-02-26 4:37PM EDT | 485.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 83.11% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
BRKB240322P00200000 | 2024-02-27 10:42AM EDT | 200.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | - | 1 | 200.00% |
BRKB240322P00280000 | 2024-03-01 11:52AM EDT | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 115.63% |
BRKB240322P00290000 | 2024-02-23 11:28AM EDT | 290.00 | 0.04 | 0.00 | 1.01 | 0.00 | - | 1 | 9 | 163.87% |
BRKB240322P00295000 | 2024-02-23 11:12AM EDT | 295.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 146.29% |
BRKB240322P00310000 | 2024-02-12 1:47PM EDT | 310.00 | 0.28 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 155.42% |
BRKB240322P00315000 | 2024-02-01 4:50PM EDT | 315.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | - | 1 | 148.00% |
BRKB240322P00320000 | 2024-02-12 12:32PM EDT | 320.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 116.60% |
BRKB240322P00325000 | 2024-02-16 2:21PM EDT | 325.00 | 0.21 | 0.00 | 1.31 | 0.00 | - | 2 | 2 | 121.09% |
BRKB240322P00330000 | 2024-02-20 3:10PM EDT | 330.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | - | 1 | 102.64% |
BRKB240322P00335000 | 2024-03-05 2:04PM EDT | 335.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 97.56% |
BRKB240322P00340000 | 2024-03-18 9:48AM EDT | 340.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 64.45% |
BRKB240322P00345000 | 2024-02-26 2:48PM EDT | 345.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 59.77% |
BRKB240322P00350000 | 2024-03-18 9:34AM EDT | 350.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 18 | 55.08% |
BRKB240322P00355000 | 2024-03-15 1:09PM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 50.39% |
BRKB240322P00360000 | 2024-03-18 3:43PM EDT | 360.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 15 | 44 | 48.44% |
BRKB240322P00365000 | 2024-03-18 9:50AM EDT | 365.00 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 52 | 39 | 44.92% |
BRKB240322P00370000 | 2024-03-18 2:07PM EDT | 370.00 | 0.06 | 0.03 | 0.10 | -0.07 | -53.85% | 22 | 51 | 43.85% |
BRKB240322P00375000 | 2024-03-18 1:03PM EDT | 375.00 | 0.05 | 0.05 | 0.10 | -0.17 | -77.27% | 16 | 167 | 38.67% |
BRKB240322P00380000 | 2024-03-18 2:50PM EDT | 380.00 | 0.07 | 0.04 | 0.09 | -0.09 | -56.25% | 52 | 91 | 32.91% |
BRKB240322P00382500 | 2024-03-18 10:12AM EDT | 382.50 | 0.12 | 0.06 | 0.16 | -0.12 | -50.00% | 13 | 16 | 33.30% |
BRKB240322P00385000 | 2024-03-18 1:46PM EDT | 385.00 | 0.13 | 0.07 | 0.16 | -0.08 | -38.10% | 19 | 191 | 30.52% |
BRKB240322P00387500 | 2024-03-18 2:50PM EDT | 387.50 | 0.14 | 0.09 | 0.18 | -0.10 | -41.67% | 39 | 156 | 28.32% |
BRKB240322P00390000 | 2024-03-18 3:40PM EDT | 390.00 | 0.15 | 0.11 | 0.22 | -0.10 | -40.00% | 26 | 105 | 26.47% |
BRKB240322P00392500 | 2024-03-18 3:59PM EDT | 392.50 | 0.18 | 0.14 | 0.24 | -0.16 | -47.06% | 183 | 296 | 23.93% |
BRKB240322P00395000 | 2024-03-18 3:59PM EDT | 395.00 | 0.24 | 0.18 | 0.28 | -0.14 | -36.84% | 191 | 309 | 21.58% |
BRKB240322P00397500 | 2024-03-18 3:42PM EDT | 397.50 | 0.32 | 0.16 | 0.33 | -0.20 | -38.46% | 141 | 159 | 19.14% |
BRKB240322P00400000 | 2024-03-18 3:59PM EDT | 400.00 | 0.48 | 0.40 | 0.50 | -0.29 | -37.66% | 366 | 430 | 17.80% |
BRKB240322P00402500 | 2024-03-18 3:59PM EDT | 402.50 | 0.81 | 0.63 | 0.81 | -0.32 | -28.32% | 268 | 704 | 16.76% |
BRKB240322P00405000 | 2024-03-18 3:56PM EDT | 405.00 | 1.28 | 1.10 | 1.25 | -0.40 | -23.81% | 298 | 261 | 15.36% |
BRKB240322P00407500 | 2024-03-18 3:46PM EDT | 407.50 | 2.14 | 1.90 | 2.10 | -0.52 | -19.55% | 489 | 532 | 14.84% |
BRKB240322P00410000 | 2024-03-18 3:59PM EDT | 410.00 | 3.50 | 3.10 | 3.40 | -0.50 | -12.50% | 52 | 190 | 14.78% |
BRKB240322P00412500 | 2024-03-18 12:31PM EDT | 412.50 | 4.50 | 4.70 | 5.10 | -1.53 | -25.37% | 56 | 4 | 14.88% |
BRKB240322P00415000 | 2024-03-18 1:09PM EDT | 415.00 | 6.00 | 5.65 | 7.85 | -3.10 | -34.07% | 5 | 11 | 21.22% |
BRKB240322P00420000 | 2024-02-29 10:50AM EDT | 420.00 | 10.75 | 10.15 | 13.95 | 0.00 | - | 2 | 0 | 38.15% |
BRKB240322P00425000 | 2024-03-18 1:09PM EDT | 425.00 | 15.48 | 15.00 | 19.00 | -7.15 | -31.60% | 1 | 0 | 46.90% |
BRKB240322P00430000 | 2024-02-27 11:32AM EDT | 430.00 | 26.45 | 19.85 | 23.90 | 0.00 | - | 3 | 0 | 53.83% |