Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
COST240405C00625000 | 2024-03-28 3:23PM EDT | 2024-04-05 | 104.80 | 103.35 | 113.00 | -4.44 | -4.06% | 1 | 35 | 55.18% |
COST240412C00625000 | 2024-03-28 10:49AM EDT | 2024-04-12 | 106.73 | 104.05 | 113.75 | -4.15 | -3.74% | 128 | 128 | 69.28% |
COST240419C00625000 | 2024-03-26 1:14PM EDT | 2024-04-19 | 109.99 | 105.00 | 114.40 | 0.00 | - | 4 | 522 | 59.03% |
COST240517C00625000 | 2024-03-26 1:14PM EDT | 2024-05-17 | 112.30 | 107.40 | 116.95 | 0.00 | - | 5 | 14 | 43.54% |
COST240621C00625000 | 2024-03-25 11:43AM EDT | 2024-06-21 | 112.75 | 112.00 | 120.70 | 0.00 | - | 1 | 208 | 37.83% |
COST240719C00625000 | 2024-03-20 9:31AM EDT | 2024-07-19 | 120.00 | 116.00 | 124.90 | 0.00 | - | 10 | 31 | 36.74% |
COST240920C00625000 | 2024-03-08 3:04PM EDT | 2024-09-20 | 126.90 | 125.25 | 130.70 | 0.00 | - | 1 | 57 | 33.49% |
COST241018C00625000 | 2024-03-20 2:18PM EDT | 2024-10-18 | 136.33 | 131.15 | 135.00 | 0.00 | - | 1 | 1 | 33.77% |
COST241220C00625000 | 2024-03-26 11:08AM EDT | 2024-12-20 | 141.44 | 138.85 | 145.00 | 0.00 | - | 1 | 2 | 34.69% |
COST250117C00625000 | 2024-03-26 11:08AM EDT | 2025-01-17 | 144.84 | 141.75 | 149.00 | 0.00 | - | 1 | 198 | 34.91% |
COST250620C00625000 | 2024-03-08 11:24AM EDT | 2025-06-20 | 172.00 | 157.50 | 164.90 | 0.00 | - | 1 | 96 | 34.28% |
COST260116C00625000 | 2024-03-27 12:07PM EDT | 2026-01-16 | 180.00 | 177.05 | 186.00 | 0.00 | - | 1 | 60 | 34.68% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
COST240405P00625000 | 2024-03-25 10:29AM EDT | 2024-04-05 | 0.12 | 0.00 | 2.25 | 0.00 | - | 10 | 16 | 62.79% |
COST240412P00625000 | 2024-03-11 1:09PM EDT | 2024-04-12 | 0.80 | 0.00 | 1.55 | 0.00 | - | - | 2 | 48.91% |
COST240419P00625000 | 2024-03-27 10:08AM EDT | 2024-04-19 | 0.22 | 0.15 | 0.24 | 0.00 | - | 1 | 852 | 29.44% |
COST240426P00625000 | 2024-03-28 12:15PM EDT | 2024-04-26 | 0.23 | 0.18 | 0.37 | -0.15 | -39.47% | 3 | 6 | 27.30% |
COST240517P00625000 | 2024-03-26 11:54AM EDT | 2024-05-17 | 0.95 | 0.72 | 0.87 | 0.00 | - | 1 | 200 | 23.94% |
COST240621P00625000 | 2024-03-27 3:38PM EDT | 2024-06-21 | 2.64 | 2.35 | 2.79 | -0.22 | -7.69% | 2 | 551 | 23.47% |
COST240719P00625000 | 2024-03-28 3:11PM EDT | 2024-07-19 | 3.75 | 3.50 | 3.95 | -0.60 | -13.79% | 15 | 185 | 22.26% |
COST240920P00625000 | 2024-03-25 2:33PM EDT | 2024-09-20 | 7.25 | 6.20 | 7.80 | 0.00 | - | 1 | 42 | 21.86% |
COST241018P00625000 | 2024-03-12 9:48AM EDT | 2024-10-18 | 11.33 | 7.50 | 9.55 | 0.00 | - | 2 | 26 | 21.75% |
COST241220P00625000 | 2024-03-26 2:33PM EDT | 2024-12-20 | 12.75 | 11.90 | 12.85 | 0.00 | - | 1 | 44 | 21.22% |
COST250117P00625000 | 2024-03-28 3:00PM EDT | 2025-01-17 | 13.60 | 13.40 | 13.90 | +1.55 | +12.86% | 4 | 157 | 20.82% |
COST250321P00625000 | 2024-03-14 11:08AM EDT | 2025-03-21 | 18.70 | 14.35 | 17.25 | 0.00 | - | 2 | 6 | 20.65% |
COST250620P00625000 | 2024-03-01 4:01PM EDT | 2025-06-20 | 22.25 | 19.55 | 22.45 | 0.00 | - | 1 | 199 | 20.72% |
COST260116P00625000 | 2024-03-19 1:40PM EDT | 2026-01-16 | 29.80 | 27.10 | 30.90 | 0.00 | - | 1 | 38 | 19.99% |