Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
COST240328C00780000 | 2024-03-28 10:39AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 5 | 456 | 51.17% |
COST240405C00780000 | 2024-03-28 12:54PM EDT | 2024-04-05 | 0.10 | 0.08 | 0.13 | -0.05 | -33.33% | 31 | 170 | 19.83% |
COST240412C00780000 | 2024-03-28 11:52AM EDT | 2024-04-12 | 0.39 | 0.33 | 0.40 | -0.10 | -20.41% | 10 | 163 | 17.80% |
COST240419C00780000 | 2024-03-28 1:16PM EDT | 2024-04-19 | 0.70 | 0.67 | 0.76 | -0.18 | -20.45% | 15 | 643 | 16.83% |
COST240426C00780000 | 2024-03-28 12:33PM EDT | 2024-04-26 | 1.45 | 1.21 | 1.50 | -0.48 | -24.87% | 5 | 106 | 17.25% |
COST240503C00780000 | 2024-03-28 9:34AM EDT | 2024-05-03 | 2.87 | 2.03 | 2.37 | +0.30 | +11.67% | 10 | 41 | 17.58% |
COST240517C00780000 | 2024-03-28 10:19AM EDT | 2024-05-17 | 4.65 | 4.20 | 4.40 | -0.31 | -6.25% | 2 | 366 | 18.23% |
COST240621C00780000 | 2024-03-28 1:00PM EDT | 2024-06-21 | 12.30 | 11.75 | 12.00 | -0.20 | -1.60% | 24 | 204 | 21.20% |
COST240719C00780000 | 2024-03-25 3:28PM EDT | 2024-07-19 | 17.35 | 15.50 | 15.80 | 0.00 | - | 6 | 131 | 21.13% |
COST240920C00780000 | 2024-03-28 12:32PM EDT | 2024-09-20 | 25.45 | 24.55 | 25.05 | -1.66 | -6.12% | 2 | 108 | 21.97% |
COST241018C00780000 | 2024-03-25 12:29PM EDT | 2024-10-18 | 32.05 | 30.35 | 31.20 | 0.00 | - | 4 | 22 | 23.39% |
COST241220C00780000 | 2024-03-25 2:33PM EDT | 2024-12-20 | 42.45 | 40.35 | 41.10 | 0.00 | - | 3 | 99 | 24.56% |
COST250117C00780000 | 2024-03-28 10:17AM EDT | 2025-01-17 | 45.25 | 44.00 | 44.70 | -1.95 | -4.13% | 2 | 92 | 24.77% |
COST250321C00780000 | 2024-03-08 4:28PM EDT | 2025-03-21 | 58.30 | 52.65 | 54.05 | 0.00 | - | 3 | 4 | 25.77% |
COST250620C00780000 | 2024-03-26 9:39AM EDT | 2025-06-20 | 68.00 | 62.80 | 65.95 | 0.00 | - | 4 | 5 | 26.72% |
COST260116C00780000 | 2024-03-21 2:55PM EDT | 2026-01-16 | 99.90 | 85.20 | 89.25 | 0.00 | - | 1 | 125 | 28.02% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
COST240328P00780000 | 2024-03-21 11:31AM EDT | 2024-03-28 | 31.00 | 47.25 | 53.00 | 0.00 | - | 50 | 0 | 106.57% |
COST240405P00780000 | 2024-03-26 2:56PM EDT | 2024-04-05 | 44.75 | 46.90 | 53.00 | 0.00 | - | 5 | 1 | 35.52% |
COST240412P00780000 | 2024-03-18 9:31AM EDT | 2024-04-12 | 52.43 | 47.15 | 52.85 | 0.00 | - | 2 | 5 | 26.15% |
COST240419P00780000 | 2024-03-28 10:20AM EDT | 2024-04-19 | 48.93 | 47.20 | 52.95 | -3.43 | -6.55% | 4 | 10 | 22.10% |
COST240426P00780000 | 2024-03-26 10:22AM EDT | 2024-04-26 | 46.00 | 47.45 | 54.90 | 0.00 | - | 1 | 0 | 23.47% |
COST240517P00780000 | 2024-03-27 10:18AM EDT | 2024-05-17 | 51.00 | 51.10 | 52.70 | 0.00 | - | 30 | 66 | 14.37% |
COST240621P00780000 | 2024-03-26 1:05PM EDT | 2024-06-21 | 53.41 | 55.00 | 57.70 | 0.00 | - | 1 | 69 | 16.77% |
COST240719P00780000 | 2024-03-22 11:07AM EDT | 2024-07-19 | 53.00 | 55.30 | 57.70 | 0.00 | - | 1 | 70 | 14.57% |
COST240920P00780000 | 2024-03-12 1:57PM EDT | 2024-09-20 | 57.65 | 61.00 | 65.10 | 0.00 | - | 3 | 7 | 16.21% |
COST241018P00780000 | 2024-03-19 10:52AM EDT | 2024-10-18 | 63.30 | 63.75 | 64.85 | 0.00 | - | 2 | 2 | 14.93% |
COST241220P00780000 | 2024-03-21 10:53AM EDT | 2024-12-20 | 59.54 | 68.25 | 71.00 | 0.00 | - | 1 | 70 | 15.84% |
COST250117P00780000 | 2024-03-15 9:43AM EDT | 2025-01-17 | 72.50 | 67.85 | 70.90 | 0.00 | - | 5 | 157 | 15.03% |
COST250321P00780000 | 2024-03-14 12:00PM EDT | 2025-03-21 | 74.25 | 73.45 | 76.05 | 0.00 | - | 13 | 7 | 15.58% |
COST260116P00780000 | 2024-03-07 11:04AM EDT | 2026-01-16 | 75.48 | 85.75 | 88.90 | 0.00 | - | 3 | 19 | 14.93% |