Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA220708C00025000 | 2022-06-23 11:55AM EDT | 25.00 | 13.71 | 15.20 | 15.40 | 0.00 | - | - | 50 | 159.38% |
CMCSA220708C00035000 | 2022-06-29 10:27AM EDT | 35.00 | 3.95 | 5.20 | 5.40 | 0.00 | - | - | 1 | 53.13% |
CMCSA220708C00036000 | 2022-06-29 11:50AM EDT | 36.00 | 3.15 | 4.20 | 4.40 | 0.00 | - | - | 15 | 68.36% |
CMCSA220708C00037000 | 2022-06-28 1:23PM EDT | 37.00 | 2.64 | 3.10 | 3.35 | 0.00 | - | 1 | 1 | 47.66% |
CMCSA220708C00037500 | 2022-06-28 1:22PM EDT | 37.50 | 2.18 | 2.69 | 2.85 | 0.00 | - | 15 | 0 | 41.80% |
CMCSA220708C00038000 | 2022-07-01 11:29AM EDT | 38.00 | 1.81 | 2.17 | 2.45 | +0.78 | +75.73% | 2 | 52 | 47.07% |
CMCSA220708C00038500 | 2022-07-01 9:53AM EDT | 38.50 | 1.51 | 1.67 | 1.86 | +0.34 | +29.06% | 7 | 64 | 30.86% |
CMCSA220708C00039000 | 2022-07-01 1:38PM EDT | 39.00 | 0.97 | 1.21 | 1.36 | +0.35 | +56.45% | 83 | 386 | 24.22% |
CMCSA220708C00039500 | 2022-07-01 3:57PM EDT | 39.50 | 0.90 | 0.85 | 0.97 | +0.54 | +150.00% | 43 | 50 | 25.39% |
CMCSA220708C00040000 | 2022-07-01 3:56PM EDT | 40.00 | 0.61 | 0.56 | 0.63 | +0.31 | +103.33% | 179 | 468 | 25.10% |
CMCSA220708C00040500 | 2022-07-01 3:56PM EDT | 40.50 | 0.37 | 0.34 | 0.40 | +0.23 | +164.29% | 119 | 40 | 26.37% |
CMCSA220708C00041000 | 2022-07-01 3:54PM EDT | 41.00 | 0.24 | 0.20 | 0.24 | +0.13 | +118.18% | 68 | 266 | 27.34% |
CMCSA220708C00041500 | 2022-07-01 3:56PM EDT | 41.50 | 0.11 | 0.10 | 0.13 | +0.04 | +57.14% | 149 | 12 | 27.74% |
CMCSA220708C00042000 | 2022-07-01 2:56PM EDT | 42.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 31 | 85 | 28.52% |
CMCSA220708C00042500 | 2022-07-01 10:24AM EDT | 42.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 90 | 31.45% |
CMCSA220708C00043000 | 2022-07-01 1:29PM EDT | 43.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 21 | 301 | 34.77% |
CMCSA220708C00043500 | 2022-07-01 1:41PM EDT | 43.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 132 | 39.84% |
CMCSA220708C00044000 | 2022-07-01 3:50PM EDT | 44.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 131 | 42.19% |
CMCSA220708C00044500 | 2022-07-01 9:50AM EDT | 44.50 | 0.03 | 0.02 | 0.03 | +0.03 | - | 10 | 0 | 46.09% |
CMCSA220708C00045000 | 2022-07-01 10:52AM EDT | 45.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 11 | 2,011 | 50.78% |
CMCSA220708C00046000 | 2022-06-24 3:42PM EDT | 46.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 30 | 38 | 54.69% |
CMCSA220708C00047000 | 2022-06-14 12:41PM EDT | 47.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 119 | 74 | 59.38% |
CMCSA220708C00048000 | 2022-06-24 2:55PM EDT | 48.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 71.88% |
CMCSA220708C00060000 | 2022-06-30 2:29PM EDT | 60.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 15 | 175.39% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA220708P00030000 | 2022-06-29 12:24PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,021 | 115.63% |
CMCSA220708P00033000 | 2022-06-21 3:45PM EDT | 33.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | - | 15 | 86.72% |
CMCSA220708P00033500 | 2022-06-30 10:00AM EDT | 33.50 | 0.03 | 0.00 | 0.41 | 0.00 | - | - | 0 | 116.80% |
CMCSA220708P00034000 | 2022-06-30 2:37PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 22 | 67.19% |
CMCSA220708P00034500 | 2022-06-30 11:17AM EDT | 34.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 60 | 129 | 64.06% |
CMCSA220708P00035000 | 2022-07-01 2:35PM EDT | 35.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 3 | 400 | 59.38% |
CMCSA220708P00035500 | 2022-07-01 9:30AM EDT | 35.50 | 0.11 | 0.01 | 0.03 | 0.00 | - | 1 | 50 | 53.91% |
CMCSA220708P00036000 | 2022-07-01 3:42PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 14 | 403 | 50.78% |
CMCSA220708P00036500 | 2022-07-01 3:09PM EDT | 36.50 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 55 | 43 | 49.61% |
CMCSA220708P00037000 | 2022-07-01 3:25PM EDT | 37.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 8 | 121 | 46.09% |
CMCSA220708P00037500 | 2022-07-01 3:56PM EDT | 37.50 | 0.07 | 0.06 | 0.07 | -0.28 | -80.00% | 6 | 14 | 43.36% |
CMCSA220708P00038000 | 2022-07-01 3:45PM EDT | 38.00 | 0.11 | 0.09 | 0.11 | -0.27 | -71.05% | 113 | 154 | 41.99% |
CMCSA220708P00038500 | 2022-07-01 10:38AM EDT | 38.50 | 0.37 | 0.14 | 0.17 | -0.14 | -27.45% | 4 | 65 | 40.63% |
CMCSA220708P00039000 | 2022-07-01 3:32PM EDT | 39.00 | 0.27 | 0.22 | 0.27 | -0.42 | -60.87% | 125 | 239 | 40.23% |
CMCSA220708P00039500 | 2022-07-01 3:53PM EDT | 39.50 | 0.38 | 0.35 | 0.41 | -0.68 | -64.15% | 53 | 3 | 39.65% |
CMCSA220708P00040000 | 2022-07-01 3:40PM EDT | 40.00 | 0.57 | 0.54 | 0.62 | -1.03 | -64.37% | 20 | 216 | 40.33% |
CMCSA220708P00040500 | 2022-07-01 3:25PM EDT | 40.50 | 0.94 | 0.81 | 0.93 | -1.34 | -58.77% | 6 | 12 | 43.56% |
CMCSA220708P00041000 | 2022-07-01 3:42PM EDT | 41.00 | 1.17 | 1.13 | 1.28 | -0.37 | -24.03% | 157 | 81 | 46.39% |
CMCSA220708P00041500 | 2022-06-30 9:54AM EDT | 41.50 | 2.99 | 1.54 | 1.71 | 0.00 | - | - | 4 | 51.86% |
CMCSA220708P00042000 | 2022-07-01 2:42PM EDT | 42.00 | 2.17 | 1.99 | 2.15 | -1.18 | -35.22% | 3 | 27 | 51.47% |
CMCSA220708P00043000 | 2022-06-23 2:45PM EDT | 43.00 | 4.32 | 2.94 | 3.10 | 0.00 | - | 1 | 19 | 62.40% |
CMCSA220708P00044000 | 2022-06-10 12:31PM EDT | 44.00 | 2.88 | 3.90 | 4.10 | 0.00 | - | 2 | 4 | 73.63% |
CMCSA220708P00045000 | 2022-06-17 11:10AM EDT | 45.00 | 6.95 | 4.90 | 5.10 | 0.00 | - | 2 | 5 | 85.55% |
CMCSA220708P00046000 | 2022-06-28 12:01PM EDT | 46.00 | 6.51 | 5.90 | 6.10 | 0.00 | - | 20 | 20 | 96.68% |
CMCSA220708P00047000 | 2022-06-13 1:53PM EDT | 47.00 | 6.49 | 6.90 | 7.10 | 0.00 | - | - | 3 | 107.42% |
CMCSA220708P00048000 | 2022-06-28 12:01PM EDT | 48.00 | 8.54 | 7.90 | 8.15 | 0.00 | - | 20 | 20 | 120.12% |
CMCSA220708P00055000 | 2022-07-01 9:55AM EDT | 55.00 | 15.15 | 14.90 | 15.10 | +15.15 | - | 8 | 0 | 177.93% |