Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
DAL240405C00032000 | 2024-03-27 10:44AM EDT | 32.00 | 14.40 | 15.10 | 16.90 | 0.00 | - | 20 | 20 | 152.34% |
DAL240405C00034000 | 2024-03-28 3:50PM EDT | 34.00 | 13.85 | 13.15 | 14.60 | +2.95 | +27.06% | 3 | 2 | 84.38% |
DAL240405C00035000 | 2024-03-25 10:31AM EDT | 35.00 | 9.90 | 12.00 | 13.60 | 0.00 | - | 6 | 6 | 187.30% |
DAL240405C00036000 | 2024-03-04 12:18PM EDT | 36.00 | 6.25 | 11.20 | 12.65 | 0.00 | - | 5 | 8 | 97.66% |
DAL240405C00037000 | 2024-03-25 9:53AM EDT | 37.00 | 8.30 | 9.95 | 11.50 | 0.00 | - | 2 | 8 | 154.88% |
DAL240405C00038000 | 2024-03-12 12:02PM EDT | 38.00 | 4.35 | 9.25 | 10.40 | 0.00 | - | 19 | 42 | 135.55% |
DAL240405C00038500 | 2024-03-25 2:03PM EDT | 38.50 | 6.90 | 8.75 | 10.05 | 0.00 | - | 15 | 15 | 70.31% |
DAL240405C00039000 | 2024-03-28 2:36PM EDT | 39.00 | 8.75 | 8.00 | 9.65 | +2.60 | +42.28% | 1 | 306 | 141.31% |
DAL240405C00039500 | 2024-03-22 10:10AM EDT | 39.50 | 6.56 | 7.55 | 9.15 | 0.00 | - | 1 | 4 | 135.25% |
DAL240405C00040000 | 2024-03-27 12:46PM EDT | 40.00 | 7.05 | 7.15 | 8.50 | 0.00 | - | 3 | 26 | 119.82% |
DAL240405C00041000 | 2024-03-28 11:44AM EDT | 41.00 | 6.81 | 6.10 | 7.55 | +1.14 | +20.11% | 1 | 97 | 111.33% |
DAL240405C00041500 | 2024-03-28 11:05AM EDT | 41.50 | 6.40 | 5.15 | 7.65 | +2.39 | +59.60% | 2 | 6 | 137.01% |
DAL240405C00042000 | 2024-03-28 12:52PM EDT | 42.00 | 5.77 | 5.15 | 6.45 | +0.77 | +15.40% | 3 | 459 | 93.95% |
DAL240405C00042500 | 2024-03-28 11:05AM EDT | 42.50 | 5.40 | 4.65 | 6.00 | +1.22 | +29.19% | 1 | 9 | 91.11% |
DAL240405C00043000 | 2024-03-28 3:28PM EDT | 43.00 | 4.93 | 4.25 | 5.40 | +0.61 | +14.12% | 10 | 413 | 79.79% |
DAL240405C00043500 | 2024-03-28 11:05AM EDT | 43.50 | 4.44 | 3.70 | 5.20 | +2.73 | +159.65% | 1 | 40 | 89.45% |
DAL240405C00044000 | 2024-03-28 2:52PM EDT | 44.00 | 3.90 | 3.85 | 4.60 | +0.70 | +21.88% | 62 | 501 | 58.89% |
DAL240405C00044500 | 2024-03-28 3:53PM EDT | 44.50 | 3.47 | 2.48 | 4.25 | +0.89 | +34.50% | 21 | 116 | 79.25% |
DAL240405C00045000 | 2024-03-28 3:47PM EDT | 45.00 | 2.96 | 2.72 | 3.05 | +0.46 | +18.40% | 272 | 3,103 | 38.09% |
DAL240405C00045500 | 2024-03-28 3:52PM EDT | 45.50 | 2.47 | 2.23 | 2.66 | +0.40 | +19.32% | 237 | 158 | 39.45% |
DAL240405C00046000 | 2024-03-28 3:50PM EDT | 46.00 | 2.03 | 1.98 | 2.07 | +0.39 | +23.78% | 477 | 1,174 | 29.40% |
DAL240405C00046500 | 2024-03-28 2:50PM EDT | 46.50 | 1.51 | 1.37 | 1.74 | +0.16 | +11.85% | 739 | 722 | 32.03% |
DAL240405C00047000 | 2024-03-28 3:50PM EDT | 47.00 | 1.15 | 1.15 | 1.34 | +0.20 | +21.05% | 443 | 4,888 | 29.79% |
DAL240405C00047500 | 2024-03-28 3:59PM EDT | 47.50 | 0.84 | 0.84 | 0.86 | +0.16 | +23.53% | 252 | 421 | 23.39% |
DAL240405C00048000 | 2024-03-28 3:59PM EDT | 48.00 | 0.59 | 0.57 | 0.59 | +0.12 | +25.53% | 509 | 619 | 23.05% |
DAL240405C00048500 | 2024-03-28 3:51PM EDT | 48.50 | 0.38 | 0.37 | 0.40 | +0.10 | +35.71% | 164 | 124 | 23.49% |
DAL240405C00049000 | 2024-03-28 3:59PM EDT | 49.00 | 0.24 | 0.23 | 0.26 | +0.02 | +9.09% | 353 | 180 | 23.83% |
DAL240405C00049500 | 2024-03-28 3:59PM EDT | 49.50 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 76 | 6 | 23.44% |
DAL240405C00050000 | 2024-03-28 3:51PM EDT | 50.00 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 217 | 116 | 24.51% |
DAL240405C00051000 | 2024-03-28 3:29PM EDT | 51.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 9 | 796 | 27.34% |
DAL240405C00052000 | 2024-03-28 3:24PM EDT | 52.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 61 | 30.47% |
DAL240405C00053000 | 2024-03-21 3:08PM EDT | 53.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 20 | 20 | 52.93% |
DAL240405C00055000 | 2024-03-28 1:32PM EDT | 55.00 | 0.07 | 0.00 | 0.02 | +0.05 | +250.00% | 4 | 4 | 43.75% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
DAL240405P00035000 | 2024-03-07 3:14PM EDT | 35.00 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 10 | 52 | 119.14% |
DAL240405P00036000 | 2024-03-15 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 144.34% |
DAL240405P00037000 | 2024-03-28 9:36AM EDT | 37.00 | 0.22 | 0.00 | 0.20 | +0.17 | +340.00% | 1 | 125 | 99.41% |
DAL240405P00037500 | 2024-03-19 9:54AM EDT | 37.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 200 | 100 | 128.13% |
DAL240405P00038000 | 2024-03-22 3:37PM EDT | 38.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 1,230 | 74.22% |
DAL240405P00038500 | 2024-03-21 10:02AM EDT | 38.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 128 | 137.60% |
DAL240405P00039000 | 2024-03-28 2:35PM EDT | 39.00 | 0.01 | 0.01 | 0.21 | -0.03 | -75.00% | 70 | 366 | 83.79% |
DAL240405P00039500 | 2024-03-22 9:47AM EDT | 39.50 | 0.03 | 0.00 | 0.31 | 0.00 | - | 200 | 60 | 85.55% |
DAL240405P00040000 | 2024-03-27 1:42PM EDT | 40.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 5 | 564 | 70.70% |
DAL240405P00040500 | 2024-03-21 2:59PM EDT | 40.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 11 | 11 | 68.75% |
DAL240405P00041000 | 2024-03-28 9:38AM EDT | 41.00 | 0.01 | 0.01 | 0.16 | -0.01 | -50.00% | 3 | 304 | 63.28% |
DAL240405P00041500 | 2024-03-28 10:00AM EDT | 41.50 | 0.02 | 0.01 | 0.32 | -0.04 | -66.67% | 5 | 41 | 68.75% |
DAL240405P00042000 | 2024-03-28 1:48PM EDT | 42.00 | 0.01 | 0.00 | 0.26 | -0.02 | -66.67% | 4 | 182 | 60.55% |
DAL240405P00042500 | 2024-03-27 2:13PM EDT | 42.50 | 0.01 | 0.01 | 0.18 | 0.00 | - | 4 | 50 | 52.34% |
DAL240405P00043000 | 2024-03-28 9:39AM EDT | 43.00 | 0.03 | 0.00 | 0.20 | -0.01 | -25.00% | 7 | 3,659 | 58.20% |
DAL240405P00043500 | 2024-03-27 2:13PM EDT | 43.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 69 | 36.72% |
DAL240405P00044000 | 2024-03-28 11:08AM EDT | 44.00 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 9 | 615 | 50.98% |
DAL240405P00044500 | 2024-03-28 10:15AM EDT | 44.50 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 14 | 55 | 29.69% |
DAL240405P00045000 | 2024-03-28 1:46PM EDT | 45.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 53 | 231 | 28.32% |
DAL240405P00045500 | 2024-03-28 3:53PM EDT | 45.50 | 0.08 | 0.06 | 0.09 | -0.12 | -60.00% | 108 | 3,135 | 26.95% |
DAL240405P00046000 | 2024-03-28 2:18PM EDT | 46.00 | 0.10 | 0.10 | 0.13 | -0.11 | -52.38% | 109 | 4,346 | 25.39% |
DAL240405P00046500 | 2024-03-28 3:50PM EDT | 46.50 | 0.20 | 0.16 | 0.19 | -0.15 | -42.86% | 159 | 203 | 23.73% |
DAL240405P00047000 | 2024-03-28 3:18PM EDT | 47.00 | 0.33 | 0.28 | 0.30 | -0.19 | -36.54% | 662 | 282 | 22.95% |
DAL240405P00047500 | 2024-03-28 3:58PM EDT | 47.50 | 0.49 | 0.45 | 0.48 | -0.28 | -36.36% | 327 | 153 | 23.05% |
DAL240405P00048000 | 2024-03-28 3:52PM EDT | 48.00 | 0.68 | 0.67 | 0.71 | -0.31 | -31.31% | 371 | 222 | 22.71% |
DAL240405P00048500 | 2024-03-27 1:12PM EDT | 48.50 | 0.96 | 0.96 | 1.02 | -0.74 | -43.53% | 36 | 5 | 23.15% |
DAL240405P00049000 | 2024-03-28 12:37PM EDT | 49.00 | 1.45 | 1.18 | 1.40 | -0.62 | -29.95% | 6 | 9 | 24.22% |
DAL240405P00049500 | 2024-03-27 11:41AM EDT | 49.50 | 2.85 | 1.44 | 1.99 | 0.00 | - | 7 | 7 | 33.50% |
DAL240405P00050000 | 2024-03-27 10:24AM EDT | 50.00 | 2.25 | 1.74 | 2.33 | -1.45 | -39.19% | 2 | 7 | 30.66% |
DAL240405P00052000 | 2024-03-28 10:05AM EDT | 52.00 | 4.19 | 3.40 | 4.75 | -1.06 | -20.19% | 1 | 6 | 69.92% |
DAL240405P00053000 | 2024-03-28 11:57AM EDT | 53.00 | 5.10 | 4.20 | 6.05 | -1.55 | -23.31% | 1 | 13 | 92.77% |
DAL240405P00054000 | 2024-03-27 1:14PM EDT | 54.00 | 6.95 | 5.35 | 6.85 | 0.00 | - | 2 | 2 | 92.29% |