Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CVS240906C00045000 | 2024-08-21 1:15PM EDT | 45.00 | 13.40 | 11.25 | 12.40 | 0.00 | - | - | 10 | 106.25% |
CVS240906C00047000 | 2024-08-30 11:34AM EDT | 47.00 | 10.05 | 10.20 | 10.50 | -1.88 | -15.76% | 1 | 1 | 83.59% |
CVS240906C00050000 | 2024-08-30 11:16AM EDT | 50.00 | 7.07 | 7.20 | 7.45 | -0.87 | -10.96% | 2 | 2 | 58.40% |
CVS240906C00053000 | 2024-08-27 3:10PM EDT | 53.00 | 4.93 | 4.05 | 4.55 | 0.00 | - | 2 | 3 | 53.22% |
CVS240906C00054000 | 2024-08-29 12:14PM EDT | 54.00 | 3.46 | 3.20 | 3.45 | +0.41 | +13.44% | 1 | 11 | 38.67% |
CVS240906C00055000 | 2024-08-29 1:25PM EDT | 55.00 | 2.48 | 2.25 | 2.70 | 0.00 | - | 4 | 44 | 41.31% |
CVS240906C00056000 | 2024-08-30 2:31PM EDT | 56.00 | 1.56 | 1.40 | 1.73 | +0.09 | +6.12% | 94 | 135 | 31.64% |
CVS240906C00057000 | 2024-08-30 3:58PM EDT | 57.00 | 0.94 | 0.90 | 0.94 | -0.02 | -2.08% | 482 | 192 | 25.78% |
CVS240906C00058000 | 2024-08-30 3:57PM EDT | 58.00 | 0.46 | 0.44 | 0.47 | -0.12 | -20.69% | 1,746 | 1,514 | 24.90% |
CVS240906C00059000 | 2024-08-30 3:59PM EDT | 59.00 | 0.20 | 0.17 | 0.22 | -0.06 | -23.08% | 559 | 1,335 | 25.39% |
CVS240906C00060000 | 2024-08-30 3:47PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 4,230 | 1,205 | 26.37% |
CVS240906C00061000 | 2024-08-30 3:50PM EDT | 61.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 46 | 936 | 29.30% |
CVS240906C00062000 | 2024-08-30 3:42PM EDT | 62.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 11 | 392 | 30.86% |
CVS240906C00063000 | 2024-08-28 10:12AM EDT | 63.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1 | 256 | 35.94% |
CVS240906C00064000 | 2024-08-29 2:33PM EDT | 64.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 31 | 296 | 49.41% |
CVS240906C00065000 | 2024-08-30 2:22PM EDT | 65.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 46 | 498 | 45.31% |
CVS240906C00066000 | 2024-08-26 3:47PM EDT | 66.00 | 0.05 | 0.01 | 0.41 | 0.00 | - | 240 | 110 | 71.88% |
CVS240906C00067000 | 2024-08-29 10:41AM EDT | 67.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 16 | 56 | 89.75% |
CVS240906C00068000 | 2024-08-26 10:17AM EDT | 68.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 210 | 164 | 95.61% |
CVS240906C00069000 | 2024-08-28 9:41AM EDT | 69.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 8 | 224 | 101.37% |
CVS240906C00070000 | 2024-08-29 2:00PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 18 | 52 | 60.94% |
CVS240906C00071000 | 2024-08-28 9:40AM EDT | 71.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 8 | 21 | 68.75% |
CVS240906C00072000 | 2024-08-19 9:47AM EDT | 72.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 15 | 117.58% |
CVS240906C00073000 | 2024-08-26 9:44AM EDT | 73.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 122.66% |
CVS240906C00074000 | 2024-08-26 9:44AM EDT | 74.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 127.73% |
CVS240906C00075000 | 2024-08-28 12:48PM EDT | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 16 | 31 | 87.50% |
CVS240906C00080000 | 2024-08-26 3:41PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 12 | 95.31% |
CVS240906C00085000 | 2024-08-26 9:39AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 61 | 104.69% |
Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CVS240906P00044000 | 2024-08-27 12:42PM EDT | 44.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 50 | 105.47% |
CVS240906P00045000 | 2024-08-15 3:59PM EDT | 45.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 8 | 9 | 100.39% |
CVS240906P00046000 | 2024-08-27 12:20PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 18 | 69.53% |
CVS240906P00047000 | 2024-08-20 10:11AM EDT | 47.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 26 | 63.28% |
CVS240906P00048000 | 2024-08-30 10:08AM EDT | 48.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 22 | 401 | 76.95% |
CVS240906P00049000 | 2024-08-29 11:04AM EDT | 49.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 10 | 43 | 75.20% |
CVS240906P00049500 | 2024-08-30 9:42AM EDT | 49.50 | 0.02 | 0.00 | 0.68 | -0.02 | -50.00% | 14 | 8 | 85.94% |
CVS240906P00050000 | 2024-08-29 1:38PM EDT | 50.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 59 | 56.25% |
CVS240906P00051000 | 2024-08-23 12:27PM EDT | 51.00 | 0.17 | 0.01 | 0.05 | +0.12 | +240.00% | 8 | 45 | 46.48% |
CVS240906P00052000 | 2024-08-29 12:44PM EDT | 52.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 23 | 89 | 44.92% |
CVS240906P00053000 | 2024-08-30 12:05PM EDT | 53.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 4 | 107 | 35.74% |
CVS240906P00054000 | 2024-08-30 3:42PM EDT | 54.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 37 | 136 | 29.69% |
CVS240906P00055000 | 2024-08-30 3:53PM EDT | 55.00 | 0.17 | 0.13 | 0.20 | -0.07 | -29.17% | 174 | 270 | 29.49% |
CVS240906P00056000 | 2024-08-30 3:55PM EDT | 56.00 | 0.30 | 0.30 | 0.33 | -0.19 | -38.78% | 568 | 869 | 25.64% |
CVS240906P00057000 | 2024-08-30 3:56PM EDT | 57.00 | 0.63 | 0.63 | 0.67 | -0.24 | -27.59% | 325 | 847 | 24.85% |
CVS240906P00058000 | 2024-08-30 3:30PM EDT | 58.00 | 1.25 | 1.16 | 1.21 | -0.19 | -13.19% | 193 | 562 | 24.22% |
CVS240906P00059000 | 2024-08-30 3:46PM EDT | 59.00 | 1.90 | 1.81 | 2.47 | -0.45 | -19.15% | 28 | 337 | 44.24% |
CVS240906P00060000 | 2024-08-30 11:54AM EDT | 60.00 | 3.07 | 2.65 | 3.00 | -0.08 | -2.54% | 3 | 87 | 34.57% |
CVS240906P00061000 | 2024-08-30 10:11AM EDT | 61.00 | 3.87 | 3.35 | 4.50 | -0.28 | -6.75% | 1 | 27 | 64.55% |
CVS240906P00062000 | 2024-08-28 2:13PM EDT | 62.00 | 5.17 | 4.65 | 5.80 | 0.00 | - | 20 | 5 | 61.04% |
CVS240906P00063000 | 2024-08-02 9:53AM EDT | 63.00 | 4.65 | 5.60 | 7.75 | 0.00 | - | 16 | 0 | 88.67% |
CVS240906P00064000 | 2024-07-30 11:15AM EDT | 64.00 | 3.40 | 6.85 | 7.15 | 0.00 | - | - | 0 | 62.31% |
CVS240906P00065000 | 2024-07-30 11:24AM EDT | 65.00 | 4.00 | 7.85 | 9.15 | 0.00 | - | - | 0 | 96.39% |
CVS240906P00066000 | 2024-08-15 2:00PM EDT | 66.00 | 8.79 | 8.60 | 10.70 | 0.00 | - | - | 0 | 110.45% |