Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
EEM240328C00039000 | 2024-03-28 11:46AM EDT | 2024-03-28 | 2.19 | 1.72 | 2.34 | +0.32 | +17.11% | 7 | 1,016 | 110.16% |
EEM240419C00039000 | 2024-03-28 10:44AM EDT | 2024-04-19 | 2.30 | 2.25 | 2.31 | +0.15 | +6.98% | 3 | 72,914 | 21.78% |
EEM240517C00039000 | 2024-03-25 3:37PM EDT | 2024-05-17 | 2.43 | 2.54 | 2.61 | 0.00 | - | 1 | 73 | 21.53% |
EEM240621C00039000 | 2024-03-26 12:39PM EDT | 2024-06-21 | 2.68 | 2.80 | 2.87 | 0.00 | - | 1 | 38,710 | 20.56% |
EEM240628C00039000 | 2024-02-06 11:38AM EDT | 2024-06-28 | 2.25 | 2.90 | 3.10 | 0.00 | - | 2 | 11 | 23.00% |
EEM240920C00039000 | 2024-03-27 3:14PM EDT | 2024-09-20 | 3.40 | 3.55 | 3.70 | 0.00 | - | 2 | 3,706 | 22.50% |
EEM240930C00039000 | 2024-03-11 1:01PM EDT | 2024-09-30 | 3.80 | 3.65 | 3.80 | 0.00 | - | 1 | 2 | 22.80% |
EEM241018C00039000 | 2024-02-02 2:40PM EDT | 2024-10-18 | 2.54 | 1.78 | 5.90 | 0.00 | - | 2,000 | 2,000 | 39.97% |
EEM241115C00039000 | 2024-02-02 2:41PM EDT | 2024-11-15 | 2.91 | 2.10 | 6.45 | 0.00 | - | 397 | 387 | 41.91% |
EEM241220C00039000 | 2024-03-12 2:22PM EDT | 2024-12-20 | 4.80 | 4.25 | 4.60 | 0.00 | - | 52 | 16,890 | 25.16% |
EEM241231C00039000 | 2024-03-15 1:51PM EDT | 2024-12-31 | 4.30 | 4.30 | 4.60 | 0.00 | - | - | 17 | 24.66% |
EEM250117C00039000 | 2024-03-08 2:49PM EDT | 2025-01-17 | 4.45 | 4.45 | 4.65 | 0.00 | - | 10 | 16,347 | 24.29% |
EEM250620C00039000 | 2024-03-06 1:26PM EDT | 2025-06-20 | 5.00 | 3.85 | 5.65 | 0.00 | - | 1 | 58 | 25.51% |
EEM251219C00039000 | 2024-03-14 2:45PM EDT | 2025-12-19 | 6.50 | 5.55 | 6.55 | 0.00 | - | 27 | 3,959 | 25.92% |
EEM260116C00039000 | 2024-03-21 3:14PM EDT | 2026-01-16 | 6.30 | 5.55 | 6.70 | 0.00 | - | 3 | 104 | 26.09% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
EEM240328P00039000 | 2024-03-27 12:04PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30,000 | 86,052 | 51.56% |
EEM240405P00039000 | 2024-03-20 12:22PM EDT | 2024-04-05 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 409 | 38.18% |
EEM240412P00039000 | 2024-03-27 9:56AM EDT | 2024-04-12 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 438 | 21.09% |
EEM240419P00039000 | 2024-03-28 11:16AM EDT | 2024-04-19 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 25,081 | 133,551 | 13.87% |
EEM240426P00039000 | 2024-03-27 2:30PM EDT | 2024-04-26 | 0.07 | 0.04 | 0.07 | 0.00 | - | 3 | 3,036 | 13.97% |
EEM240503P00039000 | 2024-03-28 10:15AM EDT | 2024-05-03 | 0.10 | 0.07 | 0.12 | -0.02 | -16.67% | 1 | 3 | 14.65% |
EEM240517P00039000 | 2024-03-28 10:35AM EDT | 2024-05-17 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 12,676 | 23,256 | 13.67% |
EEM240621P00039000 | 2024-03-28 12:07PM EDT | 2024-06-21 | 0.33 | 0.31 | 0.38 | -0.15 | -31.25% | 5,000 | 99,416 | 14.70% |
EEM240628P00039000 | 2024-02-16 11:09AM EDT | 2024-06-28 | 0.89 | 0.10 | 0.64 | 0.00 | - | 1 | 560 | 18.12% |
EEM240719P00039000 | 2024-03-26 1:17PM EDT | 2024-07-19 | 0.55 | 0.44 | 0.64 | 0.00 | - | 1 | 1 | 16.36% |
EEM240920P00039000 | 2024-03-26 1:21PM EDT | 2024-09-20 | 0.80 | 0.71 | 0.78 | 0.00 | - | 8,004 | 24,523 | 14.60% |
EEM241018P00039000 | 2024-03-26 1:20PM EDT | 2024-10-18 | 0.92 | 0.85 | 0.90 | 0.00 | - | 15,003 | 56,549 | 14.70% |
EEM241115P00039000 | 2024-03-18 3:38PM EDT | 2024-11-15 | 1.20 | 1.02 | 1.08 | 0.00 | - | 692 | 846 | 15.36% |
EEM241220P00039000 | 2024-03-13 2:19PM EDT | 2024-12-20 | 1.37 | 1.19 | 1.35 | 0.00 | - | 1 | 45,351 | 16.47% |
EEM250117P00039000 | 2024-03-27 3:37PM EDT | 2025-01-17 | 1.43 | 1.32 | 1.45 | 0.00 | - | 1 | 63,132 | 16.41% |
EEM250620P00039000 | 2023-09-14 11:09AM EDT | 2025-06-20 | 3.25 | 2.87 | 4.65 | 0.00 | - | 16 | 422 | 32.00% |
EEM251219P00039000 | 2024-03-01 3:18PM EDT | 2025-12-19 | 3.75 | 1.88 | 2.70 | 0.00 | - | 3 | 3,503 | 17.47% |
EEM260116P00039000 | 2024-03-26 3:59PM EDT | 2026-01-16 | 2.42 | 2.21 | 2.74 | 0.00 | - | 27 | 28 | 17.29% |