Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
COST230210C00380000 | 2023-02-01 3:55PM EST | 380.00 | 137.60 | 133.65 | 137.50 | 0.00 | - | 2 | 1 | 141.70% |
COST230210C00430000 | 2023-02-01 10:38AM EST | 430.00 | 76.97 | 82.90 | 86.15 | 0.00 | - | 2 | 0 | 104.49% |
COST230210C00440000 | 2023-02-01 2:46PM EST | 440.00 | 73.69 | 73.65 | 75.95 | 0.00 | - | 3 | 0 | 89.65% |
COST230210C00445000 | 2023-01-24 11:10AM EST | 445.00 | 44.50 | 68.55 | 70.95 | 0.00 | - | - | 0 | 84.38% |
COST230210C00450000 | 2023-01-19 3:05PM EST | 450.00 | 25.95 | 62.90 | 66.00 | 0.00 | - | - | 0 | 80.03% |
COST230210C00455000 | 2023-02-01 9:56AM EST | 455.00 | 53.67 | 58.25 | 61.10 | 0.00 | - | 5 | 1 | 76.42% |
COST230210C00460000 | 2023-02-01 2:46PM EST | 460.00 | 53.74 | 53.40 | 56.30 | 0.00 | - | 9 | 0 | 74.02% |
COST230210C00462500 | 2023-01-25 10:33AM EST | 462.50 | 26.50 | 51.25 | 53.70 | 0.00 | - | - | 0 | 69.82% |
COST230210C00465000 | 2023-02-01 3:14PM EST | 465.00 | 52.15 | 48.25 | 51.30 | 0.00 | - | 19 | 0 | 68.46% |
COST230210C00467500 | 2023-01-24 12:48PM EST | 467.50 | 25.10 | 45.45 | 48.50 | 0.00 | - | - | 0 | 61.43% |
COST230210C00470000 | 2023-02-07 10:42AM EST | 470.00 | 39.77 | 43.00 | 46.00 | -14.49 | -26.70% | 3 | 44 | 58.77% |
COST230210C00472500 | 2023-01-31 2:44PM EST | 472.50 | 36.93 | 40.65 | 43.60 | 0.00 | - | 1 | 0 | 57.50% |
COST230210C00475000 | 2023-02-07 9:59AM EST | 475.00 | 35.00 | 38.65 | 41.10 | -13.80 | -28.28% | 1 | 35 | 54.76% |
COST230210C00477500 | 2023-02-02 9:50AM EST | 477.50 | 45.55 | 35.35 | 38.55 | 0.00 | - | 5 | 13 | 51.39% |
COST230210C00480000 | 2023-02-06 1:59PM EST | 480.00 | 34.92 | 33.05 | 35.30 | 0.00 | - | 3 | 69 | 35.65% |
COST230210C00482500 | 2023-01-26 11:46AM EST | 482.50 | 16.10 | 31.40 | 34.30 | 0.00 | - | - | 5 | 53.83% |
COST230210C00485000 | 2023-02-07 10:31AM EST | 485.00 | 24.06 | 28.75 | 31.80 | -5.44 | -18.44% | 2 | 155 | 50.78% |
COST230210C00487500 | 2023-02-07 10:08AM EST | 487.50 | 22.48 | 26.00 | 28.85 | -5.80 | -20.51% | 4 | 58 | 43.53% |
COST230210C00490000 | 2023-02-07 12:46PM EST | 490.00 | 23.72 | 22.50 | 25.45 | -2.33 | -8.94% | 9 | 151 | 29.74% |
COST230210C00492500 | 2023-02-07 12:33PM EST | 492.50 | 17.73 | 21.40 | 23.75 | -6.83 | -27.81% | 66 | 114 | 36.69% |
COST230210C00495000 | 2023-02-06 2:41PM EST | 495.00 | 20.71 | 18.70 | 21.60 | 0.00 | - | 3 | 118 | 36.69% |
COST230210C00497500 | 2023-02-07 12:27PM EST | 497.50 | 12.95 | 16.75 | 19.20 | -7.52 | -36.74% | 2 | 63 | 34.30% |
COST230210C00500000 | 2023-02-07 11:25AM EST | 500.00 | 10.60 | 14.85 | 16.50 | -4.98 | -31.96% | 29 | 221 | 29.57% |
COST230210C00502500 | 2023-02-07 12:45PM EST | 502.50 | 11.75 | 12.65 | 14.30 | -2.30 | -16.37% | 8 | 62 | 28.36% |
COST230210C00505000 | 2023-02-07 12:51PM EST | 505.00 | 11.01 | 11.65 | 12.15 | -1.69 | -13.31% | 33 | 272 | 27.00% |
COST230210C00507500 | 2023-02-07 12:51PM EST | 507.50 | 9.40 | 10.40 | 10.85 | -1.35 | -12.56% | 155 | 52 | 29.72% |
COST230210C00510000 | 2023-02-07 12:54PM EST | 510.00 | 8.90 | 8.45 | 8.85 | -0.05 | -0.56% | 210 | 554 | 27.86% |
COST230210C00512500 | 2023-02-07 12:46PM EST | 512.50 | 5.50 | 5.95 | 6.35 | -1.55 | -21.99% | 190 | 108 | 23.06% |
COST230210C00515000 | 2023-02-07 12:52PM EST | 515.00 | 5.00 | 5.35 | 5.60 | -0.35 | -6.54% | 400 | 411 | 25.82% |
COST230210C00517500 | 2023-02-07 12:53PM EST | 517.50 | 4.00 | 3.60 | 3.90 | -0.09 | -2.20% | 115 | 273 | 23.25% |
COST230210C00520000 | 2023-02-07 12:53PM EST | 520.00 | 2.96 | 2.66 | 2.88 | -0.29 | -8.92% | 565 | 642 | 22.91% |
COST230210C00522500 | 2023-02-07 12:54PM EST | 522.50 | 2.37 | 1.93 | 2.36 | 0.00 | - | 90 | 210 | 24.26% |
COST230210C00525000 | 2023-02-07 12:54PM EST | 525.00 | 1.65 | 1.36 | 1.50 | +0.07 | +4.43% | 384 | 535 | 22.83% |
COST230210C00530000 | 2023-02-07 12:53PM EST | 530.00 | 0.72 | 0.61 | 0.70 | -0.06 | -7.69% | 441 | 764 | 22.74% |
COST230210C00535000 | 2023-02-07 12:53PM EST | 535.00 | 0.30 | 0.23 | 0.29 | -0.08 | -21.05% | 125 | 716 | 22.66% |
COST230210C00540000 | 2023-02-07 12:53PM EST | 540.00 | 0.17 | 0.13 | 0.15 | -0.03 | -15.00% | 119 | 489 | 23.88% |
COST230210C00545000 | 2023-02-07 12:01PM EST | 545.00 | 0.05 | 0.06 | 0.10 | -0.06 | -54.55% | 39 | 289 | 25.98% |
COST230210C00550000 | 2023-02-07 12:53PM EST | 550.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 30 | 685 | 26.86% |
COST230210C00555000 | 2023-02-07 9:34AM EST | 555.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 6 | 171 | 32.42% |
COST230210C00560000 | 2023-02-06 2:17PM EST | 560.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 40 | 33.20% |
COST230210C00565000 | 2023-02-07 10:21AM EST | 565.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 59 | 38.48% |
COST230210C00570000 | 2023-02-06 11:43AM EST | 570.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 27 | 47.61% |
COST230210C00575000 | 2023-02-03 3:38PM EST | 575.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 45.31% |
COST230210C00580000 | 2023-01-31 10:08AM EST | 580.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 51.86% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
COST230210P00340000 | 2023-01-27 3:17PM EST | 340.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 4 | 39 | 128.13% |
COST230210P00350000 | 2023-02-06 3:49PM EST | 350.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 71 | 119.53% |
COST230210P00360000 | 2023-01-27 2:45PM EST | 360.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 104 | 121.88% |
COST230210P00370000 | 2023-01-23 10:25AM EST | 370.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 103.13% |
COST230210P00380000 | 2023-02-02 3:09PM EST | 380.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 26 | 95.31% |
COST230210P00385000 | 2023-01-30 9:50AM EST | 385.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 92.19% |
COST230210P00390000 | 2023-02-02 3:02PM EST | 390.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 52 | 90.63% |
COST230210P00395000 | 2023-01-31 2:16PM EST | 395.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 10 | 92.19% |
COST230210P00400000 | 2023-02-06 9:34AM EST | 400.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 40 | 82.81% |
COST230210P00405000 | 2023-01-31 3:17PM EST | 405.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 80.47% |
COST230210P00410000 | 2023-02-06 9:37AM EST | 410.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 18 | 55 | 89.06% |
COST230210P00415000 | 2023-02-01 2:38PM EST | 415.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 69.53% |
COST230210P00420000 | 2023-02-07 11:03AM EST | 420.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 2 | 77 | 69.53% |
COST230210P00425000 | 2023-02-07 10:56AM EST | 425.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 100 | 62.50% |
COST230210P00430000 | 2023-02-02 3:09PM EST | 430.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 31 | 70 | 66.02% |
COST230210P00435000 | 2023-02-07 9:35AM EST | 435.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 203 | 57.03% |
COST230210P00440000 | 2023-02-07 10:00AM EST | 440.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 198 | 62.70% |
COST230210P00445000 | 2023-02-07 10:00AM EST | 445.00 | 0.05 | 0.00 | 0.08 | -0.03 | -37.50% | 1 | 182 | 53.91% |
COST230210P00450000 | 2023-02-07 9:55AM EST | 450.00 | 0.04 | 0.00 | 0.03 | -0.02 | -33.33% | 3 | 319 | 48.44% |
COST230210P00452500 | 2023-02-06 9:30AM EST | 452.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 35 | 50.59% |
COST230210P00455000 | 2023-02-07 11:40AM EST | 455.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 12 | 82 | 47.66% |
COST230210P00457500 | 2023-02-07 9:36AM EST | 457.50 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 5 | 167 | 45.70% |
COST230210P00460000 | 2023-02-07 10:24AM EST | 460.00 | 0.07 | 0.03 | 0.05 | +0.03 | +75.00% | 1 | 224 | 43.75% |
COST230210P00462500 | 2023-02-07 11:05AM EST | 462.50 | 0.07 | 0.02 | 0.07 | +0.02 | +40.00% | 1 | 35 | 43.75% |
COST230210P00465000 | 2023-02-07 11:03AM EST | 465.00 | 0.08 | 0.05 | 0.06 | +0.03 | +60.00% | 16 | 303 | 41.02% |
COST230210P00467500 | 2023-02-07 12:20PM EST | 467.50 | 0.07 | 0.03 | 0.06 | +0.01 | +16.67% | 2 | 121 | 39.06% |
COST230210P00470000 | 2023-02-07 12:52PM EST | 470.00 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 108 | 343 | 39.26% |
COST230210P00472500 | 2023-02-07 11:59AM EST | 472.50 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 5 | 182 | 37.79% |
COST230210P00475000 | 2023-02-07 12:04PM EST | 475.00 | 0.11 | 0.06 | 0.09 | +0.02 | +22.22% | 122 | 290 | 35.25% |
COST230210P00477500 | 2023-02-07 12:38PM EST | 477.50 | 0.15 | 0.06 | 0.10 | +0.03 | +25.00% | 21 | 95 | 33.79% |
COST230210P00480000 | 2023-02-07 12:52PM EST | 480.00 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 65 | 268 | 33.01% |
COST230210P00482500 | 2023-02-07 12:45PM EST | 482.50 | 0.19 | 0.13 | 0.15 | +0.01 | +5.56% | 23 | 198 | 31.64% |
COST230210P00485000 | 2023-02-07 12:47PM EST | 485.00 | 0.18 | 0.16 | 0.20 | -0.03 | -14.29% | 107 | 444 | 30.96% |
COST230210P00487500 | 2023-02-07 12:01PM EST | 487.50 | 0.40 | 0.18 | 0.23 | +0.11 | +37.93% | 41 | 130 | 29.49% |
COST230210P00490000 | 2023-02-07 12:52PM EST | 490.00 | 0.31 | 0.25 | 0.32 | +0.03 | +10.71% | 146 | 396 | 29.03% |
COST230210P00492500 | 2023-02-07 12:52PM EST | 492.50 | 0.37 | 0.32 | 0.38 | -0.12 | -24.49% | 41 | 168 | 27.64% |
COST230210P00495000 | 2023-02-07 12:53PM EST | 495.00 | 0.50 | 0.49 | 0.56 | -0.05 | -9.09% | 401 | 348 | 27.56% |
COST230210P00497500 | 2023-02-07 12:52PM EST | 497.50 | 0.66 | 0.62 | 0.70 | -0.09 | -12.00% | 27 | 164 | 26.44% |
COST230210P00500000 | 2023-02-07 12:52PM EST | 500.00 | 0.89 | 0.90 | 1.01 | -0.15 | -14.42% | 275 | 537 | 26.40% |
COST230210P00502500 | 2023-02-07 12:53PM EST | 502.50 | 1.18 | 1.07 | 1.18 | +0.01 | +0.85% | 70 | 159 | 24.63% |
COST230210P00505000 | 2023-02-07 12:53PM EST | 505.00 | 1.50 | 1.47 | 1.59 | -0.07 | -4.46% | 200 | 371 | 24.10% |
COST230210P00507500 | 2023-02-07 12:53PM EST | 507.50 | 2.12 | 1.96 | 2.12 | -0.29 | -12.03% | 155 | 128 | 23.56% |
COST230210P00510000 | 2023-02-07 12:53PM EST | 510.00 | 2.63 | 2.63 | 2.82 | +0.03 | +1.15% | 152 | 281 | 23.15% |
COST230210P00512500 | 2023-02-07 12:53PM EST | 512.50 | 3.45 | 3.25 | 3.50 | -0.18 | -4.96% | 61 | 151 | 21.81% |
COST230210P00515000 | 2023-02-07 12:53PM EST | 515.00 | 4.75 | 4.90 | 4.95 | +0.25 | +5.56% | 50 | 292 | 23.22% |
COST230210P00517500 | 2023-02-07 12:27PM EST | 517.50 | 10.05 | 5.75 | 6.15 | +4.20 | +71.79% | 32 | 97 | 22.50% |
COST230210P00520000 | 2023-02-07 9:57AM EST | 520.00 | 11.31 | 7.15 | 7.65 | +4.26 | +60.43% | 25 | 387 | 22.22% |
COST230210P00522500 | 2023-02-07 11:32AM EST | 522.50 | 14.00 | 8.50 | 9.00 | +5.25 | +60.00% | 9 | 137 | 19.95% |
COST230210P00525000 | 2023-02-07 9:57AM EST | 525.00 | 15.61 | 10.85 | 11.30 | +5.16 | +49.38% | 1 | 563 | 22.12% |
COST230210P00530000 | 2023-02-07 12:41PM EST | 530.00 | 19.45 | 15.00 | 16.20 | +5.65 | +40.94% | 1 | 37 | 27.63% |
COST230210P00535000 | 2023-02-03 9:30AM EST | 535.00 | 17.19 | 19.80 | 23.05 | 0.00 | - | 1 | 8 | 46.22% |
COST230210P00540000 | 2023-02-06 9:53AM EST | 540.00 | 26.00 | 23.50 | 26.65 | 0.00 | - | 3 | 8 | 42.53% |
COST230210P00550000 | 2023-02-06 12:36PM EST | 550.00 | 35.00 | 34.20 | 37.60 | 0.00 | - | 1 | 1 | 61.01% |
COST230210P00560000 | 2023-02-07 12:47PM EST | 560.00 | 46.40 | 44.20 | 46.85 | +1.80 | +4.04% | 1 | 3 | 65.08% |
COST230210P00570000 | 2023-01-26 9:36AM EST | 570.00 | 74.85 | 54.15 | 56.55 | 0.00 | - | - | 0 | 53.86% |
COST230210P00575000 | 2023-02-02 10:40AM EST | 575.00 | 46.00 | 59.70 | 62.55 | 0.00 | - | - | 0 | 70.70% |
COST230210P00640000 | 2023-01-06 11:58AM EST | 640.00 | 159.17 | 122.75 | 126.85 | 0.00 | - | 2 | 0 | 131.59% |