Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240328C00037000 | 2024-02-20 11:40AM EDT | 37.00 | 5.05 | 5.45 | 7.00 | 0.00 | - | 5 | 5 | 325.98% |
CMCSA240328C00038000 | 2024-03-18 11:35AM EDT | 38.00 | 5.40 | 4.35 | 7.20 | 0.00 | - | 1 | 3 | 247.66% |
CMCSA240328C00038500 | 2024-03-21 10:24AM EDT | 38.50 | 4.05 | 3.70 | 5.85 | 0.00 | - | - | 4 | 325.78% |
CMCSA240328C00040000 | 2024-03-28 10:07AM EDT | 40.00 | 3.26 | 1.77 | 4.35 | +0.38 | +13.19% | 7 | 35 | 264.26% |
CMCSA240328C00040500 | 2024-03-27 10:04AM EDT | 40.50 | 2.56 | 1.18 | 3.95 | 0.00 | - | 1 | 3 | 256.45% |
CMCSA240328C00041000 | 2024-03-20 10:24AM EDT | 41.00 | 1.93 | 0.69 | 2.82 | 0.00 | - | 12 | 25 | 150.78% |
CMCSA240328C00041500 | 2024-03-26 9:51AM EDT | 41.50 | 1.03 | 1.30 | 2.74 | 0.00 | - | 2 | 8 | 86.33% |
CMCSA240328C00042000 | 2024-03-28 2:46PM EDT | 42.00 | 1.30 | 0.20 | 1.50 | +0.36 | +38.30% | 22 | 185 | 67.19% |
CMCSA240328C00042500 | 2024-03-28 3:18PM EDT | 42.50 | 0.82 | 0.45 | 2.37 | +0.30 | +57.69% | 47 | 331 | 103.13% |
CMCSA240328C00043000 | 2024-03-28 3:53PM EDT | 43.00 | 0.22 | 0.15 | 0.63 | 0.00 | - | 1,145 | 1,208 | 48.05% |
CMCSA240328C00043500 | 2024-03-28 3:47PM EDT | 43.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 497 | 853 | 7.81% |
CMCSA240328C00044000 | 2024-03-28 2:18PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 851 | 17.97% |
CMCSA240328C00044500 | 2024-03-28 1:11PM EDT | 44.50 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 3 | 72 | 38.28% |
CMCSA240328C00045000 | 2024-03-28 2:10PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 406 | 37.50% |
CMCSA240328C00045500 | 2024-03-22 3:50PM EDT | 45.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 104.30% |
CMCSA240328C00046000 | 2024-03-19 3:36PM EDT | 46.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 9 | 226 | 118.36% |
CMCSA240328C00046500 | 2024-03-18 3:52PM EDT | 46.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 59.38% |
CMCSA240328C00047000 | 2024-03-26 11:51AM EDT | 47.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 65 | 146.48% |
CMCSA240328C00047500 | 2024-03-14 9:40AM EDT | 47.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 157.03% |
CMCSA240328C00048000 | 2024-03-11 1:41PM EDT | 48.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 169.14% |
CMCSA240328C00049000 | 2024-03-11 1:09PM EDT | 49.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 192.19% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240328P00025000 | 2024-03-27 9:36AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 375.00% |
CMCSA240328P00034000 | 2024-03-07 1:44PM EDT | 34.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | - | 2,071 | 336.72% |
CMCSA240328P00035000 | 2024-03-04 12:08PM EDT | 35.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 10 | 11 | 267.97% |
CMCSA240328P00036000 | 2024-03-01 10:59AM EDT | 36.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 30 | 223.44% |
CMCSA240328P00037000 | 2024-03-20 10:38AM EDT | 37.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 20 | 76 | 196.88% |
CMCSA240328P00038000 | 2024-03-08 2:58PM EDT | 38.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 17 | 22 | 128.13% |
CMCSA240328P00038500 | 2024-03-22 11:02AM EDT | 38.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 103.13% |
CMCSA240328P00039000 | 2024-03-20 11:30AM EDT | 39.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 200 | 3,026 | 142.97% |
CMCSA240328P00039500 | 2024-03-20 11:29AM EDT | 39.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 100 | 1 | 129.69% |
CMCSA240328P00040000 | 2024-03-27 1:40PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 186 | 65.63% |
CMCSA240328P00040500 | 2024-03-25 2:08PM EDT | 40.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 56.25% |
CMCSA240328P00041000 | 2024-03-27 1:49PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 87 | 295 | 53.13% |
CMCSA240328P00041500 | 2024-03-28 1:01PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 94 | 43.75% |
CMCSA240328P00042000 | 2024-03-28 1:01PM EDT | 42.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 813 | 1,251 | 58.20% |
CMCSA240328P00042500 | 2024-03-28 3:47PM EDT | 42.50 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 49 | 319 | 22.66% |
CMCSA240328P00043000 | 2024-03-28 2:50PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 62 | 469 | 11.33% |
CMCSA240328P00043500 | 2024-03-28 3:26PM EDT | 43.50 | 0.23 | 0.00 | 0.62 | -0.50 | -68.49% | 56 | 100 | 59.77% |
CMCSA240328P00044000 | 2024-03-25 10:41AM EDT | 44.00 | 1.43 | 0.25 | 1.05 | 0.00 | - | 3 | 41 | 74.22% |
CMCSA240328P00044500 | 2024-03-13 2:06PM EDT | 44.50 | 1.33 | 0.86 | 2.67 | 0.00 | - | - | 10 | 119.53% |
CMCSA240328P00045000 | 2024-03-26 2:37PM EDT | 45.00 | 2.63 | 1.23 | 2.63 | 0.00 | - | 7 | 1 | 93.95% |
CMCSA240328P00046000 | 2024-03-11 2:29PM EDT | 46.00 | 2.49 | 1.00 | 2.94 | 0.00 | - | - | 8 | 125.00% |
CMCSA240328P00046500 | 2024-03-11 1:43PM EDT | 46.50 | 2.98 | 1.80 | 5.00 | 0.00 | - | - | 0 | 131.84% |
CMCSA240328P00047000 | 2024-03-26 2:37PM EDT | 47.00 | 4.63 | 2.07 | 4.15 | 0.00 | - | 3 | 1 | 185.94% |