Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
BX240328C00125000 | 2024-03-27 3:12PM EDT | 2024-03-28 | 4.74 | 0.00 | 0.00 | 0.00 | - | 42 | 307 | 0.00% |
BX240405C00125000 | 2024-03-27 9:52AM EDT | 2024-04-05 | 5.25 | 5.75 | 7.25 | 0.00 | - | 5 | 104 | 42.82% |
BX240412C00125000 | 2024-03-27 3:12PM EDT | 2024-04-12 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,058 | 0.00% |
BX240419C00125000 | 2024-03-27 3:54PM EDT | 2024-04-19 | 8.00 | 7.40 | 8.90 | 0.00 | - | 64 | 2,070 | 41.85% |
BX240426C00125000 | 2024-03-27 2:27PM EDT | 2024-04-26 | 7.51 | 0.00 | 0.00 | 0.00 | - | 40 | 109 | 0.00% |
BX240503C00125000 | 2024-03-25 10:59AM EDT | 2024-05-03 | 7.76 | 7.25 | 11.05 | 0.00 | - | - | 1 | 47.21% |
BX240517C00125000 | 2024-03-27 3:53PM EDT | 2024-05-17 | 9.39 | 8.85 | 11.80 | 0.00 | - | 2 | 119 | 44.32% |
BX240621C00125000 | 2024-03-27 3:50PM EDT | 2024-06-21 | 11.05 | 10.60 | 12.35 | 0.00 | - | 23 | 3,395 | 36.44% |
BX240719C00125000 | 2024-03-27 2:48PM EDT | 2024-07-19 | 12.05 | 11.70 | 14.10 | 0.00 | - | 10 | 424 | 38.00% |
BX240920C00125000 | 2024-03-27 3:31PM EDT | 2024-09-20 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
BX241018C00125000 | 2024-03-22 2:43PM EDT | 2024-10-18 | 14.83 | 0.00 | 0.00 | 0.00 | - | 17 | 985 | 0.00% |
BX241115C00125000 | 2024-03-01 2:45PM EDT | 2024-11-15 | 15.70 | 15.75 | 18.05 | 0.00 | - | 1 | 5 | 36.51% |
BX241220C00125000 | 2024-03-21 3:19PM EDT | 2024-12-20 | 18.57 | 17.05 | 18.70 | 0.00 | - | 2 | 51 | 35.57% |
BX250117C00125000 | 2024-03-27 1:09PM EDT | 2025-01-17 | 17.82 | 17.75 | 19.75 | 0.00 | - | 2 | 1,405 | 36.18% |
BX250321C00125000 | 2024-03-19 11:32AM EDT | 2025-03-21 | 15.50 | 19.00 | 21.35 | 0.00 | - | 1 | 1 | 36.08% |
BX250620C00125000 | 2024-03-21 2:27PM EDT | 2025-06-20 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,378 | 0.00% |
BX251219C00125000 | 2024-03-06 3:27PM EDT | 2025-12-19 | 20.80 | 23.00 | 27.85 | 0.00 | - | 105 | 234 | 37.15% |
BX260116C00125000 | 2024-03-27 9:46AM EDT | 2026-01-16 | 24.83 | 24.85 | 27.50 | 0.00 | - | 9 | 285 | 35.83% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
BX240328P00125000 | 2024-03-27 3:38PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 1,045 | 25.00% |
BX240405P00125000 | 2024-03-27 1:19PM EDT | 2024-04-05 | 0.56 | 0.13 | 0.75 | 0.00 | - | 2 | 63 | 34.72% |
BX240412P00125000 | 2024-03-27 2:45PM EDT | 2024-04-12 | 1.07 | 0.66 | 0.93 | 0.00 | - | 21 | 1,100 | 28.42% |
BX240419P00125000 | 2024-03-27 2:17PM EDT | 2024-04-19 | 2.10 | 1.47 | 2.04 | 0.00 | - | 53 | 4,513 | 34.44% |
BX240426P00125000 | 2024-03-22 12:02PM EDT | 2024-04-26 | 3.30 | 0.00 | 0.00 | 0.00 | - | 56 | 45 | 3.13% |
BX240503P00125000 | 2024-03-22 1:35PM EDT | 2024-05-03 | 3.90 | 2.25 | 3.40 | 0.00 | - | 2 | 4 | 36.50% |
BX240517P00125000 | 2024-03-27 3:41PM EDT | 2024-05-17 | 3.70 | 2.90 | 4.05 | 0.00 | - | 220 | 1,496 | 34.77% |
BX240621P00125000 | 2024-03-27 1:20PM EDT | 2024-06-21 | 5.30 | 4.20 | 5.40 | 0.00 | - | 10 | 3,106 | 32.54% |
BX240719P00125000 | 2024-03-27 10:09AM EDT | 2024-07-19 | 6.50 | 5.05 | 6.55 | 0.00 | - | 5 | 958 | 32.47% |
BX240920P00125000 | 2024-03-27 1:37PM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,075 | 1.56% |
BX241018P00125000 | 2024-03-22 3:23PM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 64 | 135 | 1.56% |
BX241115P00125000 | 2024-02-26 1:41PM EDT | 2024-11-15 | 12.00 | 8.50 | 9.60 | 0.00 | - | 3 | 146 | 30.43% |
BX241220P00125000 | 2024-03-27 9:38AM EDT | 2024-12-20 | 10.58 | 9.95 | 11.45 | 0.00 | - | 2 | 540 | 32.71% |
BX250117P00125000 | 2024-03-28 9:30AM EDT | 2025-01-17 | 11.28 | 0.00 | 0.00 | -0.22 | -1.88% | 1 | 1,778 | 1.56% |
BX250620P00125000 | 2024-03-27 10:44AM EDT | 2025-06-20 | 14.59 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.78% |
BX251219P00125000 | 2024-03-25 11:54AM EDT | 2025-12-19 | 17.78 | 16.00 | 18.90 | 0.00 | - | 1 | 4 | 32.68% |
BX260116P00125000 | 2024-03-25 3:56PM EDT | 2026-01-16 | 18.15 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.78% |