Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
DE240405C00335000 | 2024-03-19 3:12PM EDT | 335.00 | 55.95 | 73.30 | 80.40 | 0.00 | - | 2 | 0 | 86.26% |
DE240405C00350000 | 2024-03-07 4:40PM EDT | 350.00 | 28.47 | 57.90 | 65.45 | 0.00 | - | 3 | 0 | 68.41% |
DE240405C00360000 | 2024-03-26 3:11PM EDT | 360.00 | 38.05 | 48.05 | 53.60 | 0.00 | - | 85 | 0 | 78.49% |
DE240405C00365000 | 2024-03-28 10:27AM EDT | 365.00 | 45.99 | 43.00 | 49.40 | +8.53 | +22.77% | 2 | 2 | 78.69% |
DE240405C00370000 | 2024-03-28 1:10PM EDT | 370.00 | 41.25 | 38.05 | 45.50 | +4.36 | +11.82% | 1 | 7 | 50.02% |
DE240405C00375000 | 2024-03-28 3:13PM EDT | 375.00 | 37.00 | 33.45 | 39.75 | +14.45 | +64.08% | 1 | 1 | 68.49% |
DE240405C00380000 | 2024-03-28 3:21PM EDT | 380.00 | 32.09 | 28.60 | 32.95 | +8.09 | +33.71% | 1 | 2 | 50.00% |
DE240405C00382500 | 2024-03-21 12:04PM EDT | 382.50 | 16.65 | 25.50 | 32.95 | 0.00 | - | 3 | 0 | 62.87% |
DE240405C00385000 | 2024-03-28 9:38AM EDT | 385.00 | 27.93 | 23.35 | 28.15 | +5.43 | +24.13% | 1 | 30 | 45.54% |
DE240405C00387500 | 2024-03-22 10:30AM EDT | 387.50 | 13.90 | 22.00 | 25.80 | 0.00 | - | 1 | 4 | 43.51% |
DE240405C00390000 | 2024-03-28 3:31PM EDT | 390.00 | 22.55 | 18.50 | 25.40 | +5.55 | +32.65% | 13 | 114 | 52.29% |
DE240405C00392500 | 2024-03-27 11:11AM EDT | 392.50 | 15.80 | 16.90 | 22.35 | 0.00 | - | 4 | 6 | 45.90% |
DE240405C00395000 | 2024-03-28 3:49PM EDT | 395.00 | 17.10 | 15.50 | 18.90 | +3.44 | +25.18% | 24 | 94 | 37.43% |
DE240405C00397500 | 2024-03-28 10:08AM EDT | 397.50 | 14.68 | 13.55 | 16.55 | +2.54 | +20.92% | 4 | 26 | 34.80% |
DE240405C00400000 | 2024-03-28 3:45PM EDT | 400.00 | 12.50 | 9.10 | 12.70 | +2.35 | +23.15% | 17 | 117 | 24.30% |
DE240405C00402500 | 2024-03-28 3:39PM EDT | 402.50 | 10.65 | 9.15 | 11.65 | +1.85 | +21.02% | 10 | 32 | 28.08% |
DE240405C00405000 | 2024-03-28 12:11PM EDT | 405.00 | 7.18 | 7.20 | 8.50 | +0.36 | +5.28% | 9 | 239 | 21.28% |
DE240405C00410000 | 2024-03-28 3:59PM EDT | 410.00 | 4.60 | 4.30 | 4.75 | +0.45 | +10.84% | 62 | 342 | 18.03% |
DE240405C00415000 | 2024-03-28 3:51PM EDT | 415.00 | 2.53 | 2.23 | 2.50 | +0.34 | +15.53% | 82 | 142 | 17.63% |
DE240405C00420000 | 2024-03-28 3:31PM EDT | 420.00 | 1.17 | 0.98 | 1.21 | +0.05 | +4.46% | 77 | 130 | 17.79% |
DE240405C00425000 | 2024-03-28 3:52PM EDT | 425.00 | 0.52 | 0.33 | 0.57 | -0.05 | -8.77% | 97 | 30 | 18.38% |
DE240405C00430000 | 2024-03-28 3:45PM EDT | 430.00 | 0.25 | 0.10 | 0.45 | +0.01 | +4.17% | 246 | 14 | 21.51% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
DE240405P00250000 | 2024-02-27 4:21PM EDT | 250.00 | 0.17 | 0.00 | 0.12 | 0.00 | - | - | 3 | 123.83% |
DE240405P00290000 | 2024-02-26 12:54PM EDT | 290.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 125.29% |
DE240405P00300000 | 2024-03-13 9:37AM EDT | 300.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 83.40% |
DE240405P00310000 | 2024-02-26 10:46AM EDT | 310.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 104.49% |
DE240405P00315000 | 2024-03-25 2:01PM EDT | 315.00 | 0.03 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 109.89% |
DE240405P00320000 | 2024-03-18 11:10AM EDT | 320.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 20 | 23 | 104.49% |
DE240405P00325000 | 2024-03-22 2:09PM EDT | 325.00 | 0.08 | 0.00 | 2.52 | 0.00 | - | 1 | 18 | 99.17% |
DE240405P00330000 | 2024-03-22 2:59PM EDT | 330.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 2 | 26 | 60.55% |
DE240405P00335000 | 2024-03-26 1:42PM EDT | 335.00 | 0.74 | 0.00 | 0.84 | +0.70 | +1,750.00% | 1 | 28 | 71.92% |
DE240405P00340000 | 2024-03-27 2:51PM EDT | 340.00 | 0.76 | 0.01 | 0.84 | +0.71 | +1,420.00% | 1 | 80 | 67.58% |
DE240405P00345000 | 2024-03-28 3:39PM EDT | 345.00 | 0.12 | 0.00 | 0.82 | +0.03 | +33.33% | 1 | 38 | 62.74% |
DE240405P00350000 | 2024-03-28 3:39PM EDT | 350.00 | 0.14 | 0.00 | 0.84 | +0.05 | +55.56% | 1 | 85 | 58.64% |
DE240405P00352500 | 2024-03-27 3:53PM EDT | 352.50 | 0.06 | 0.00 | 3.80 | 0.00 | - | 10 | 10 | 78.03% |
DE240405P00355000 | 2024-03-27 11:20AM EDT | 355.00 | 0.39 | 0.03 | 0.99 | 0.00 | - | 2 | 17 | 56.20% |
DE240405P00360000 | 2024-03-28 9:42AM EDT | 360.00 | 0.10 | 0.01 | 0.16 | -0.06 | -37.50% | 1 | 562 | 42.58% |
DE240405P00362500 | 2024-03-25 11:23AM EDT | 362.50 | 0.78 | 0.01 | 0.52 | 0.00 | - | 10 | 10 | 49.66% |
DE240405P00365000 | 2024-03-28 1:51PM EDT | 365.00 | 0.22 | 0.01 | 0.72 | +0.08 | +57.14% | 1 | 187 | 50.71% |
DE240405P00367500 | 2024-03-20 10:35AM EDT | 367.50 | 0.60 | 0.02 | 1.91 | 0.00 | - | 4 | 3 | 51.66% |
DE240405P00370000 | 2024-03-28 1:51PM EDT | 370.00 | 0.26 | 0.05 | 0.27 | +0.12 | +85.71% | 1 | 40 | 37.99% |
DE240405P00372500 | 2024-03-22 1:59PM EDT | 372.50 | 0.37 | 0.02 | 1.30 | 0.00 | - | 2 | 5 | 50.39% |
DE240405P00375000 | 2024-03-27 3:32PM EDT | 375.00 | 0.10 | 0.02 | 0.37 | -0.04 | -28.57% | 1 | 86 | 35.89% |
DE240405P00377500 | 2024-03-28 3:58PM EDT | 377.50 | 0.11 | 0.05 | 0.22 | -0.41 | -78.85% | 1 | 21 | 30.66% |
DE240405P00380000 | 2024-03-27 2:15PM EDT | 380.00 | 0.28 | 0.05 | 0.55 | 0.00 | - | 126 | 136 | 34.35% |
DE240405P00382500 | 2024-03-28 3:31PM EDT | 382.50 | 0.08 | 0.04 | 0.66 | -0.58 | -87.88% | 5 | 29 | 33.45% |
DE240405P00385000 | 2024-03-28 3:44PM EDT | 385.00 | 0.11 | 0.04 | 0.37 | -0.18 | -62.07% | 14 | 368 | 27.27% |
DE240405P00387500 | 2024-03-28 3:31PM EDT | 387.50 | 0.13 | 0.06 | 0.99 | -0.33 | -71.74% | 18 | 37 | 31.93% |
DE240405P00390000 | 2024-03-28 2:16PM EDT | 390.00 | 0.17 | 0.08 | 0.72 | -0.23 | -57.50% | 13 | 67 | 26.86% |
DE240405P00392500 | 2024-03-28 3:30PM EDT | 392.50 | 0.20 | 0.16 | 1.00 | -0.32 | -61.54% | 148 | 28 | 26.81% |
DE240405P00395000 | 2024-03-28 3:35PM EDT | 395.00 | 0.29 | 0.31 | 0.49 | -0.50 | -63.29% | 184 | 121 | 19.69% |
DE240405P00397500 | 2024-03-28 2:26PM EDT | 397.50 | 0.59 | 0.43 | 0.88 | -0.48 | -44.86% | 22 | 70 | 20.53% |
DE240405P00400000 | 2024-03-28 3:37PM EDT | 400.00 | 0.68 | 0.64 | 0.95 | -1.37 | -66.83% | 64 | 105 | 18.27% |
DE240405P00402500 | 2024-03-28 3:45PM EDT | 402.50 | 1.10 | 1.03 | 1.32 | -1.71 | -60.85% | 68 | 6 | 17.58% |
DE240405P00405000 | 2024-03-28 3:58PM EDT | 405.00 | 1.65 | 1.64 | 1.85 | -1.43 | -46.43% | 96 | 342 | 17.01% |
DE240405P00410000 | 2024-03-28 3:45PM EDT | 410.00 | 3.24 | 3.30 | 3.75 | -3.26 | -50.15% | 66 | 16 | 16.96% |
DE240405P00415000 | 2024-03-28 10:05AM EDT | 415.00 | 6.50 | 5.80 | 6.50 | -2.80 | -30.11% | 33 | 20 | 16.47% |
DE240405P00420000 | 2024-03-28 2:25PM EDT | 420.00 | 9.67 | 8.80 | 11.80 | -13.33 | -57.96% | 10 | 1 | 24.79% |
DE240405P00425000 | 2024-03-27 10:07AM EDT | 425.00 | 20.48 | 12.50 | 15.95 | 0.00 | - | 1 | 1 | 26.21% |