Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
COST240405C00600000 | 2024-03-19 1:53PM EDT | 2024-04-05 | 136.15 | 128.05 | 137.85 | 0.00 | - | 70 | 34 | 62.01% |
COST240419C00600000 | 2024-03-27 10:48AM EDT | 2024-04-19 | 130.00 | 131.10 | 139.70 | 0.00 | - | 1 | 170 | 55.09% |
COST240426C00600000 | 2024-03-25 9:36AM EDT | 2024-04-26 | 134.32 | 130.70 | 140.00 | 0.00 | - | 1 | 1 | 62.21% |
COST240517C00600000 | 2024-03-13 2:12PM EDT | 2024-05-17 | 135.05 | 132.25 | 141.00 | 0.00 | - | 2 | 12 | 49.29% |
COST240621C00600000 | 2024-03-21 10:04AM EDT | 2024-06-21 | 152.40 | 136.00 | 145.20 | 0.00 | - | 2 | 35 | 43.37% |
COST240719C00600000 | 2024-03-13 11:59AM EDT | 2024-07-19 | 144.87 | 140.40 | 148.00 | 0.00 | - | 5 | 12 | 40.53% |
COST240920C00600000 | 2024-03-21 9:36AM EDT | 2024-09-20 | 162.10 | 145.40 | 154.00 | 0.00 | - | 2 | 116 | 37.11% |
COST241018C00600000 | 2024-03-20 10:28AM EDT | 2024-10-18 | 155.75 | 150.75 | 157.30 | 0.00 | - | 1 | 17 | 36.70% |
COST241220C00600000 | 2024-03-15 12:15PM EDT | 2024-12-20 | 157.30 | 159.50 | 164.90 | 0.00 | - | 1 | 14 | 36.36% |
COST250117C00600000 | 2024-03-25 9:31AM EDT | 2025-01-17 | 165.25 | 162.85 | 166.70 | 0.00 | - | 2 | 30 | 35.53% |
COST250620C00600000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 183.45 | 176.85 | 184.85 | 0.00 | - | 1 | 16 | 36.14% |
COST260116C00600000 | 2024-03-25 2:32PM EDT | 2026-01-16 | 197.05 | 195.00 | 202.80 | 0.00 | - | 1 | 45 | 35.57% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
COST240405P00600000 | 2024-03-22 3:12PM EDT | 2024-04-05 | 0.09 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 69.48% |
COST240412P00600000 | 2024-03-22 3:59PM EDT | 2024-04-12 | 0.14 | 0.00 | 1.08 | 0.00 | - | 4 | 10 | 55.03% |
COST240419P00600000 | 2024-03-27 3:48PM EDT | 2024-04-19 | 0.14 | 0.10 | 0.85 | 0.00 | - | 1 | 479 | 43.56% |
COST240426P00600000 | 2024-03-25 1:16PM EDT | 2024-04-26 | 0.24 | 0.04 | 4.35 | 0.00 | - | 4 | 12 | 53.62% |
COST240503P00600000 | 2024-03-25 3:51PM EDT | 2024-05-03 | 0.35 | 0.04 | 0.46 | 0.00 | - | - | 1 | 30.84% |
COST240517P00600000 | 2024-03-28 1:52PM EDT | 2024-05-17 | 0.52 | 0.44 | 0.56 | -0.03 | -5.45% | 1 | 189 | 26.97% |
COST240621P00600000 | 2024-03-28 10:57AM EDT | 2024-06-21 | 1.75 | 1.42 | 1.92 | -0.01 | -0.57% | 13 | 661 | 25.87% |
COST240719P00600000 | 2024-03-28 9:38AM EDT | 2024-07-19 | 2.46 | 2.31 | 2.47 | -0.21 | -7.87% | 4 | 102 | 23.69% |
COST240920P00600000 | 2024-03-28 3:27PM EDT | 2024-09-20 | 4.45 | 4.00 | 4.60 | -0.65 | -12.75% | 2 | 114 | 22.09% |
COST241018P00600000 | 2024-03-28 2:18PM EDT | 2024-10-18 | 6.25 | 5.15 | 6.15 | -0.50 | -7.41% | 3 | 49 | 22.24% |
COST241220P00600000 | 2024-03-28 3:31PM EDT | 2024-12-20 | 9.20 | 8.80 | 9.50 | -0.47 | -4.86% | 4 | 62 | 22.23% |
COST250117P00600000 | 2024-03-28 3:56PM EDT | 2025-01-17 | 10.05 | 10.00 | 10.55 | -0.56 | -5.28% | 5 | 392 | 21.91% |
COST250321P00600000 | 2024-03-08 1:27PM EDT | 2025-03-21 | 16.15 | 12.50 | 13.15 | 0.00 | - | 1 | 1 | 21.49% |
COST250620P00600000 | 2024-03-22 1:27PM EDT | 2025-06-20 | 16.31 | 15.15 | 17.95 | 0.00 | - | 1 | 319 | 21.63% |
COST260116P00600000 | 2024-03-28 11:57AM EDT | 2026-01-16 | 23.60 | 21.60 | 25.70 | -0.40 | -1.67% | 1 | 45 | 20.82% |