U.S. markets close in 1 hour 17 minutes

(CI)

. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CI250117C001250002024-05-30 11:22AM EDT125.00208.50212.50216.200.00-1877.86%
CI250117C001300002024-05-30 11:22AM EDT130.00203.50208.00211.300.00-1277.05%
CI250117C001350002023-07-20 2:25PM EDT135.00164.20144.50149.500.00-330.00%
CI250117C001400002024-03-12 1:25PM EDT140.00207.00214.40218.200.00-58128.13%
CI250117C001450002022-12-06 10:46AM EDT145.00194.27168.00171.200.00--10.00%
CI250117C001500002024-05-30 11:22AM EDT150.00184.00188.50191.800.00-12069.30%
CI250117C001550002024-02-06 3:39PM EDT155.00175.00190.00194.500.00-1792.33%
CI250117C001600002023-11-29 3:04PM EDT160.00109.45143.20146.000.00-230.00%
CI250117C001650002024-05-30 11:22AM EDT165.00169.50173.80177.200.00-1363.71%
CI250117C001700002024-05-29 10:20AM EDT170.00165.50169.00172.400.00-1462.27%
CI250117C001750002024-04-26 9:33AM EDT175.00183.09158.60162.300.00-21333.59%
CI250117C001800002024-06-24 1:57PM EDT180.00166.00159.10162.700.00-1758.59%
CI250117C001850002024-05-03 9:50AM EDT185.00157.72161.00164.900.00-13276.62%
CI250117C001900002024-02-26 3:25PM EDT190.00159.28176.70181.400.00-13115.57%
CI250117C001950002024-02-02 12:21PM EDT195.00137.20141.50145.500.00-1350.85%
CI250117C002000002024-03-14 3:52PM EDT200.00157.00154.00157.900.00-15185.02%
CI250117C002100002023-12-12 2:42PM EDT210.0099.50103.20106.900.00-190.00%
CI250117C002200002024-03-27 9:37AM EDT220.00149.00139.00143.200.00-11582.46%
CI250117C002300002024-01-09 4:09PM EDT230.0095.99110.70115.000.00-115848.91%
CI250117C002400002024-02-26 3:25PM EDT240.00114.58131.60135.400.00-13789.30%
CI250117C002500002024-05-29 9:32AM EDT250.0086.4093.1096.100.00-125042.98%
CI250117C002600002024-06-20 1:58PM EDT260.0085.0084.1087.100.00-111,53140.71%
CI250117C002700002024-06-21 2:09PM EDT270.0078.0074.7078.200.00-55,83038.45%
CI250117C002800002024-06-04 10:46AM EDT280.0065.6866.0069.200.00-219935.89%
CI250117C002900002024-06-07 3:44PM EDT290.0062.0557.9060.600.00-144833.70%
CI250117C003000002024-06-06 3:09PM EDT300.0054.0150.0053.000.00-132132.47%
CI250117C003100002024-05-23 10:00AM EDT310.0046.6045.0046.800.00-842932.40%
CI250117C003200002024-06-05 10:56AM EDT320.0034.7936.2038.000.00-213529.07%
CI250117C003300002024-06-25 2:24PM EDT330.0032.2029.8031.60-2.64-7.58%121327.90%
CI250117C003400002024-06-17 2:49PM EDT340.0023.0024.7025.800.00-215426.82%
CI250117C003500002024-06-26 1:15PM EDT350.0020.7019.9020.80-2.50-10.78%132025.98%
CI250117C003600002024-06-26 1:37PM EDT360.0016.0015.6016.10-2.50-13.51%6130924.85%
CI250117C003700002024-06-26 1:24PM EDT370.0012.5012.0012.80-2.03-13.97%422624.55%
CI250117C003800002024-06-25 11:51AM EDT380.009.848.909.70-1.06-9.72%2054823.88%
CI250117C003900002024-06-24 10:27AM EDT390.009.206.507.400.00-114223.55%
CI250117C004000002024-06-25 11:46AM EDT400.005.424.705.40+0.81+17.57%125123.01%
CI250117C004100002024-06-24 12:29PM EDT410.004.403.404.100.00-120622.94%
CI250117C004200002024-06-06 3:00PM EDT420.003.402.403.400.00-3515923.51%
CI250117C004300002024-06-24 9:50AM EDT430.002.701.602.500.00-725123.30%
CI250117C004400002024-06-06 3:44PM EDT440.001.901.051.900.00-1423.35%
CI250117C004500002024-05-16 12:20PM EDT450.002.270.003.000.00-12527.59%
CI250117C004600002024-03-27 3:06PM EDT460.007.603.904.900.00-2512033.02%
CI250117C004700002024-05-02 3:53PM EDT470.002.350.452.900.00-33030.29%
CI250117C004800002024-05-21 11:10AM EDT480.000.950.002.700.00-13831.17%
CI250117C004900002024-05-03 10:38AM EDT490.001.600.201.950.00-14630.34%
CI250117C005000002024-04-15 9:30AM EDT500.002.100.002.100.00-141232.05%
CI250117C005400002024-04-09 1:11PM EDT540.001.350.000.850.00--031.35%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CI250117P001250002024-05-09 9:30AM EDT125.000.100.000.350.00-125053.37%
CI250117P001300002023-12-01 12:22PM EDT130.001.100.351.400.00-3463.99%
CI250117P001350002024-05-02 11:25AM EDT135.000.370.001.250.00-352758.52%
CI250117P001400002024-04-23 3:31PM EDT140.000.450.000.000.00-13025.00%
CI250117P001450002024-05-02 11:28AM EDT145.000.230.002.250.00-471459.68%
CI250117P001500002024-05-02 11:25AM EDT150.000.530.000.650.00-3512352.61%
CI250117P001550002024-04-29 9:30AM EDT155.000.200.000.000.00-1625.00%
CI250117P001600002024-05-02 11:28AM EDT160.000.420.000.700.00-478949.34%
CI250117P001650002023-12-11 12:53PM EDT165.001.500.003.600.00-510856.07%
CI250117P001700002023-12-11 12:53PM EDT170.001.700.002.500.00-185750.42%
CI250117P001750002024-05-24 9:30AM EDT175.000.250.000.600.00-254442.92%
CI250117P001800002023-12-11 12:21PM EDT180.003.000.004.600.00-330452.65%
CI250117P001850002024-05-07 2:46PM EDT185.000.700.001.700.00-226347.61%
CI250117P001900002024-03-12 9:57AM EDT190.001.200.003.000.00-144051.72%
CI250117P001950002024-02-02 3:23PM EDT195.002.180.004.000.00-114953.36%
CI250117P002000002024-05-31 3:50PM EDT200.000.500.002.450.00-241245.65%
CI250117P002100002024-01-17 4:21PM EDT210.004.201.104.400.00-410348.60%
CI250117P002200002024-06-25 1:08PM EDT220.000.750.200.90-0.15-16.67%112731.47%
CI250117P002300002024-06-13 3:04PM EDT230.001.000.452.200.00-328534.44%
CI250117P002400002024-06-17 2:33PM EDT240.001.500.753.300.00-11,11534.63%
CI250117P002500002024-06-17 1:29PM EDT250.002.351.202.300.00-156928.56%
CI250117P002600002024-06-25 10:30AM EDT260.002.021.802.55-0.48-19.20%265626.26%
CI250117P002700002024-06-24 10:40AM EDT270.002.832.703.900.00-152026.34%
CI250117P002800002024-06-20 2:44PM EDT280.004.283.904.900.00-147425.03%
CI250117P002900002024-06-13 1:13PM EDT290.006.735.206.300.00-571023.95%
CI250117P003000002024-06-21 10:41AM EDT300.007.807.108.700.00-30086823.73%
CI250117P003100002024-06-06 3:43PM EDT310.009.909.5010.400.00-3961322.00%
CI250117P003200002024-06-13 2:15PM EDT320.0014.3012.2013.300.00-119921.13%
CI250117P003300002024-06-20 2:31PM EDT330.0016.9015.9016.500.00-3613419.93%
CI250117P003400002024-06-21 2:16PM EDT340.0019.9020.0020.800.00-127919.11%
CI250117P003500002024-06-24 3:27PM EDT350.0023.1024.6026.100.00-111618.50%
CI250117P003600002024-06-26 11:38AM EDT360.0032.9030.5032.60+5.40+19.64%49318.29%
CI250117P003700002024-04-25 2:52PM EDT370.0034.6541.7044.800.00-51323.71%
CI250117P003800002024-04-29 12:30PM EDT380.0038.1049.1051.600.00-12522.85%
CI250117P004000002024-02-02 2:14PM EDT400.0077.6669.6071.400.00-8427.43%
CI250117P004100002024-04-02 11:28AM EDT410.0057.0665.6069.500.00--40.00%
CI250117P004200002023-02-06 3:15PM EDT420.00130.50138.50142.600.00--084.00%
CI250117P004300002023-01-30 3:49PM EDT430.00121.32140.20144.400.00--078.27%
CI250117P004500002022-11-01 11:06AM EDT450.00131.80124.90128.400.00--246.67%