Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405C00330000 | 2024-03-28 2:33PM EDT | 2024-04-05 | 0.06 | 0.03 | 0.19 | -0.02 | -25.00% | 12 | 151 | 33.20% |
CRM240412C00330000 | 2024-03-28 3:49PM EDT | 2024-04-12 | 0.24 | 0.14 | 0.27 | -0.10 | -29.41% | 9 | 68 | 25.83% |
CRM240419C00330000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.56 | 0.52 | 0.62 | -0.11 | -16.42% | 161 | 4,997 | 25.37% |
CRM240426C00330000 | 2024-03-28 3:04PM EDT | 2024-04-26 | 1.06 | 0.78 | 1.18 | -0.06 | -5.36% | 23 | 70 | 26.03% |
CRM240503C00330000 | 2024-03-28 3:54PM EDT | 2024-05-03 | 1.56 | 1.12 | 1.82 | -0.12 | -7.14% | 7 | 240 | 26.56% |
CRM240517C00330000 | 2024-03-28 3:47PM EDT | 2024-05-17 | 2.66 | 2.44 | 2.78 | -0.20 | -6.99% | 43 | 5,271 | 26.01% |
CRM240621C00330000 | 2024-03-28 3:30PM EDT | 2024-06-21 | 7.69 | 7.40 | 7.60 | +0.24 | +3.22% | 33 | 2,065 | 30.59% |
CRM240719C00330000 | 2024-03-28 1:50PM EDT | 2024-07-19 | 9.63 | 9.45 | 9.70 | -0.07 | -0.72% | 1 | 594 | 30.09% |
CRM240816C00330000 | 2024-03-28 10:50AM EDT | 2024-08-16 | 12.00 | 11.65 | 11.85 | -1.65 | -12.09% | 5 | 200 | 30.09% |
CRM240920C00330000 | 2024-03-28 3:08PM EDT | 2024-09-20 | 16.00 | 15.10 | 16.20 | -1.80 | -10.11% | 4 | 246 | 32.46% |
CRM241018C00330000 | 2024-03-28 12:06PM EDT | 2024-10-18 | 17.90 | 16.10 | 18.25 | -0.68 | -3.66% | 3 | 21 | 32.52% |
CRM241115C00330000 | 2024-03-28 3:17PM EDT | 2024-11-15 | 20.65 | 19.20 | 20.55 | -0.30 | -1.43% | 16 | 508 | 32.96% |
CRM241220C00330000 | 2024-03-28 9:47AM EDT | 2024-12-20 | 24.80 | 22.80 | 24.25 | +1.58 | +6.80% | 5 | 291 | 34.39% |
CRM250117C00330000 | 2024-03-28 10:24AM EDT | 2025-01-17 | 25.60 | 25.30 | 26.10 | +0.07 | +0.27% | 7 | 770 | 34.45% |
CRM250321C00330000 | 2024-03-26 3:25PM EDT | 2025-03-21 | 33.17 | 29.35 | 32.35 | 0.00 | - | 6 | 34 | 36.55% |
CRM250620C00330000 | 2024-03-28 3:14PM EDT | 2025-06-20 | 38.15 | 35.90 | 37.85 | -1.20 | -3.05% | 500 | 905 | 36.77% |
CRM260116C00330000 | 2024-03-27 2:58PM EDT | 2026-01-16 | 48.87 | 48.90 | 51.25 | 0.00 | - | 1 | 193 | 38.65% |
CRM261218C00330000 | 2024-03-27 1:24PM EDT | 2026-12-18 | 65.04 | 63.90 | 67.10 | 0.00 | - | 1 | 9 | 39.52% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405P00330000 | 2024-03-27 9:43AM EDT | 2024-04-05 | 23.40 | 26.60 | 31.10 | 0.00 | - | 10 | 11 | 60.67% |
CRM240412P00330000 | 2024-03-28 12:35PM EDT | 2024-04-12 | 29.41 | 26.70 | 30.80 | +8.00 | +37.37% | 1 | 1 | 42.29% |
CRM240419P00330000 | 2024-03-26 12:13PM EDT | 2024-04-19 | 23.68 | 26.85 | 31.10 | 0.00 | - | 1 | 160 | 36.59% |
CRM240426P00330000 | 2024-03-27 2:03PM EDT | 2024-04-26 | 29.95 | 27.00 | 29.95 | 0.00 | - | 1 | 1 | 25.73% |
CRM240517P00330000 | 2024-03-27 12:15PM EDT | 2024-05-17 | 31.91 | 28.95 | 31.10 | 0.00 | - | 1 | 45 | 24.28% |
CRM240621P00330000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 33.43 | 31.75 | 34.25 | +3.68 | +12.37% | 2 | 843 | 26.12% |
CRM240719P00330000 | 2024-03-18 12:08PM EDT | 2024-07-19 | 36.68 | 33.30 | 36.10 | 0.00 | - | 3 | 466 | 25.99% |
CRM240816P00330000 | 2024-03-18 11:11AM EDT | 2024-08-16 | 37.96 | 34.50 | 36.50 | 0.00 | - | 2 | 49 | 23.89% |
CRM240920P00330000 | 2024-03-14 11:58AM EDT | 2024-09-20 | 37.00 | 36.85 | 38.90 | 0.00 | - | 8 | 12 | 24.64% |
CRM241220P00330000 | 2024-03-20 11:15AM EDT | 2024-12-20 | 42.90 | 41.50 | 44.50 | 0.00 | - | 16 | 34 | 25.85% |
CRM250117P00330000 | 2024-03-15 3:43PM EDT | 2025-01-17 | 48.75 | 42.50 | 45.55 | 0.00 | - | 10 | 28 | 25.61% |
CRM250321P00330000 | 2024-03-25 1:20PM EDT | 2025-03-21 | 43.60 | 45.00 | 47.40 | 0.00 | - | 31 | 30 | 24.86% |
CRM250620P00330000 | 2024-03-27 3:03PM EDT | 2025-06-20 | 49.90 | 48.90 | 51.15 | 0.00 | - | 11 | 72 | 25.08% |
CRM260116P00330000 | 2024-03-27 10:03AM EDT | 2026-01-16 | 56.15 | 55.00 | 56.85 | 0.00 | - | 88 | 98 | 24.29% |
CRM261218P00330000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 63.90 | 62.25 | 65.85 | 0.00 | - | 6 | 8 | 24.32% |