Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
COST240405C00675000 | 2024-03-26 3:33PM EDT | 2024-04-05 | 59.42 | 53.70 | 62.95 | 0.00 | - | 1 | 3 | 57.37% |
COST240419C00675000 | 2024-03-26 2:17PM EDT | 2024-04-19 | 60.00 | 55.00 | 62.55 | 0.00 | - | 1 | 440 | 33.66% |
COST240426C00675000 | 2024-03-15 1:07PM EDT | 2024-04-26 | 57.50 | 57.00 | 66.00 | 0.00 | - | - | 1 | 35.83% |
COST240517C00675000 | 2024-03-13 12:17PM EDT | 2024-05-17 | 69.40 | 61.35 | 66.40 | 0.00 | - | 2 | 43 | 27.82% |
COST240621C00675000 | 2024-03-21 12:23PM EDT | 2024-06-21 | 90.21 | 68.00 | 73.85 | 0.00 | - | 1 | 453 | 28.32% |
COST240719C00675000 | 2024-03-15 9:33AM EDT | 2024-07-19 | 78.40 | 72.70 | 78.25 | 0.00 | - | 1 | 62 | 27.87% |
COST240920C00675000 | 2024-03-28 3:16PM EDT | 2024-09-20 | 85.40 | 82.50 | 88.50 | +1.10 | +1.30% | 2 | 176 | 28.23% |
COST241018C00675000 | 2024-03-08 11:22AM EDT | 2024-10-18 | 106.40 | 89.00 | 95.75 | 0.00 | - | 2 | 7 | 29.97% |
COST241220C00675000 | 2024-03-28 2:08PM EDT | 2024-12-20 | 99.45 | 98.55 | 105.10 | -0.20 | -0.20% | 1 | 45 | 30.35% |
COST250117C00675000 | 2024-03-12 9:44AM EDT | 2025-01-17 | 105.25 | 102.45 | 110.00 | 0.00 | - | 2 | 56 | 30.93% |
COST250321C00675000 | 2024-03-14 12:32PM EDT | 2025-03-21 | 120.00 | 109.00 | 119.00 | 0.00 | - | 1 | 6 | 31.48% |
COST250620C00675000 | 2024-03-07 4:50PM EDT | 2025-06-20 | 176.70 | 121.45 | 130.00 | 0.00 | - | 1 | 155 | 31.80% |
COST260116C00675000 | 2024-03-25 1:03PM EDT | 2026-01-16 | 145.25 | 144.00 | 152.00 | 0.00 | - | 1 | 59 | 32.33% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
COST240405P00675000 | 2024-03-28 2:51PM EDT | 2024-04-05 | 0.08 | 0.00 | 0.10 | -0.03 | -27.27% | 17 | 158 | 24.32% |
COST240412P00675000 | 2024-03-28 3:23PM EDT | 2024-04-12 | 0.30 | 0.26 | 0.36 | -0.11 | -26.83% | 16 | 63 | 21.53% |
COST240419P00675000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.60 | 0.49 | 0.65 | -0.09 | -13.04% | 15 | 443 | 19.81% |
COST240426P00675000 | 2024-03-28 2:15PM EDT | 2024-04-26 | 1.06 | 0.90 | 1.37 | -0.10 | -8.62% | 5 | 39 | 20.28% |
COST240503P00675000 | 2024-03-28 3:22PM EDT | 2024-05-03 | 1.68 | 1.20 | 2.09 | -0.31 | -15.58% | 19 | 19 | 20.26% |
COST240517P00675000 | 2024-03-28 3:07PM EDT | 2024-05-17 | 3.05 | 2.69 | 2.93 | -0.17 | -5.28% | 9 | 249 | 18.91% |
COST240621P00675000 | 2024-03-28 3:17PM EDT | 2024-06-21 | 7.60 | 5.85 | 7.70 | -0.95 | -11.11% | 14 | 260 | 20.24% |
COST240719P00675000 | 2024-03-25 11:28AM EDT | 2024-07-19 | 10.95 | 7.45 | 9.65 | 0.00 | - | 2 | 67 | 19.28% |
COST240920P00675000 | 2024-03-27 11:29AM EDT | 2024-09-20 | 15.20 | 13.50 | 14.15 | 0.00 | - | 7 | 198 | 18.41% |
COST241018P00675000 | 2024-03-11 3:10PM EDT | 2024-10-18 | 24.45 | 15.85 | 17.15 | 0.00 | - | 1 | 56 | 18.83% |
COST241220P00675000 | 2024-03-26 2:05PM EDT | 2024-12-20 | 23.35 | 19.65 | 23.80 | 0.00 | - | 52 | 43 | 19.66% |
COST250117P00675000 | 2024-03-28 3:09PM EDT | 2025-01-17 | 24.15 | 23.75 | 24.70 | -2.20 | -8.35% | 12 | 204 | 19.11% |
COST250321P00675000 | 2024-03-14 2:09PM EDT | 2025-03-21 | 30.20 | 23.10 | 28.95 | 0.00 | - | 1 | 11 | 19.05% |
COST250620P00675000 | 2024-02-09 3:19PM EDT | 2025-06-20 | 39.95 | 36.35 | 41.60 | 0.00 | - | 1 | 7 | 21.42% |
COST260116P00675000 | 2024-03-21 9:30AM EDT | 2026-01-16 | 36.48 | 40.45 | 44.00 | 0.00 | - | 1 | 12 | 18.37% |