Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA230421C00015000 | 2022-12-05 11:57AM EST | 15.00 | 20.69 | 21.85 | 22.25 | 0.00 | - | - | 0 | 0.00% |
CMCSA230421C00017500 | 2023-01-25 9:52AM EST | 17.50 | 22.55 | 23.10 | 23.30 | 0.00 | - | - | 6 | 80.08% |
CMCSA230421C00020000 | 2023-01-24 3:55PM EST | 20.00 | 19.95 | 20.65 | 20.85 | 0.00 | - | 1 | 7 | 77.15% |
CMCSA230421C00022500 | 2022-11-23 11:37AM EST | 22.50 | 13.38 | 12.75 | 12.95 | 0.00 | - | 3 | 4 | 0.00% |
CMCSA230421C00025000 | 2023-01-17 9:30AM EST | 25.00 | 14.38 | 15.75 | 15.95 | 0.00 | - | 1 | 365 | 55.27% |
CMCSA230421C00027500 | 2023-01-04 10:25AM EST | 27.50 | 9.35 | 13.30 | 13.50 | 0.00 | - | 2 | 775 | 55.57% |
CMCSA230421C00030000 | 2023-01-24 3:42PM EST | 30.00 | 10.25 | 10.80 | 10.95 | 0.00 | - | 3 | 1,041 | 42.97% |
CMCSA230421C00032500 | 2023-01-27 1:16PM EST | 32.50 | 7.77 | 8.35 | 8.55 | 0.00 | - | 3 | 4,560 | 37.50% |
CMCSA230421C00035000 | 2023-02-02 9:30AM EST | 35.00 | 5.36 | 6.05 | 6.20 | +0.26 | +5.10% | 50 | 16,285 | 31.79% |
CMCSA230421C00037500 | 2023-02-02 10:02AM EST | 37.50 | 3.65 | 3.90 | 4.05 | +0.10 | +2.82% | 1 | 17,311 | 27.76% |
CMCSA230421C00040000 | 2023-02-02 10:17AM EST | 40.00 | 2.10 | 2.21 | 2.25 | +0.27 | +14.75% | 7 | 26,629 | 24.63% |
CMCSA230421C00042500 | 2023-02-02 10:28AM EST | 42.50 | 0.96 | 0.95 | 1.03 | +0.16 | +20.00% | 66 | 7,334 | 22.85% |
CMCSA230421C00045000 | 2023-02-02 10:26AM EST | 45.00 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 588 | 3,705 | 22.22% |
CMCSA230421C00047500 | 2023-01-30 12:56PM EST | 47.50 | 0.10 | 0.11 | 0.14 | 0.00 | - | 10 | 1,463 | 22.27% |
CMCSA230421C00050000 | 2023-02-01 12:59PM EST | 50.00 | 0.14 | 0.01 | 0.07 | 0.00 | - | 14 | 207 | 24.22% |
CMCSA230421C00055000 | 2023-01-26 2:21PM EST | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 152 | 31.25% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA230421P00015000 | 2022-12-15 3:06PM EST | 15.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 58 | 73 | 107.81% |
CMCSA230421P00017500 | 2023-01-10 2:07PM EST | 17.50 | 0.05 | 0.01 | 0.19 | 0.00 | - | 5 | 53 | 91.80% |
CMCSA230421P00020000 | 2023-01-23 1:02PM EST | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 438 | 78.52% |
CMCSA230421P00022500 | 2023-01-23 3:01PM EST | 22.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 33 | 7,687 | 57.03% |
CMCSA230421P00025000 | 2023-01-26 12:12PM EST | 25.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 7,115 | 54.30% |
CMCSA230421P00027500 | 2023-01-31 12:32PM EST | 27.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 20 | 8,938 | 46.68% |
CMCSA230421P00030000 | 2023-02-02 9:30AM EST | 30.00 | 0.13 | 0.10 | 0.14 | -0.07 | -35.00% | 2 | 8,753 | 40.33% |
CMCSA230421P00032500 | 2023-02-01 3:06PM EST | 32.50 | 0.20 | 0.15 | 0.21 | 0.00 | - | 2 | 10,582 | 34.57% |
CMCSA230421P00035000 | 2023-02-01 3:08PM EST | 35.00 | 0.40 | 0.32 | 0.37 | 0.00 | - | 50 | 11,220 | 30.08% |
CMCSA230421P00037500 | 2023-02-02 9:56AM EST | 37.50 | 0.79 | 0.68 | 0.71 | +0.04 | +5.33% | 13 | 9,524 | 26.39% |
CMCSA230421P00040000 | 2023-02-01 1:25PM EST | 40.00 | 2.10 | 1.42 | 1.49 | 0.00 | - | 98 | 2,931 | 24.63% |
CMCSA230421P00042500 | 2023-02-01 1:20PM EST | 42.50 | 2.90 | 2.75 | 2.89 | -0.83 | -22.25% | 6 | 446 | 24.54% |
CMCSA230421P00045000 | 2023-01-30 9:49AM EST | 45.00 | 5.85 | 4.60 | 4.75 | 0.00 | - | 1 | 10 | 24.37% |
CMCSA230421P00047500 | 2023-01-04 10:06AM EST | 47.50 | 11.30 | 6.90 | 7.15 | 0.00 | - | 1 | 1 | 29.71% |
CMCSA230421P00050000 | 2023-01-19 9:46AM EST | 50.00 | 12.01 | 9.25 | 9.45 | 0.00 | - | 1 | 0 | 30.37% |
CMCSA230421P00055000 | 2023-01-05 9:35AM EST | 55.00 | 18.40 | 14.30 | 14.45 | 0.00 | - | 10 | 0 | 40.48% |