Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
EEM240405C00040000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.16 | 1.09 | 1.40 | +0.05 | +4.50% | 2 | 1,314 | 30.76% |
EEM240412C00040000 | 2024-03-28 11:38AM EDT | 2024-04-12 | 1.34 | 1.07 | 1.50 | +0.28 | +26.42% | 4 | 156 | 26.03% |
EEM240419C00040000 | 2024-03-28 12:00PM EDT | 2024-04-19 | 1.38 | 1.26 | 1.39 | +0.19 | +15.97% | 58 | 22,616 | 18.26% |
EEM240426C00040000 | 2024-03-21 3:11PM EDT | 2024-04-26 | 1.61 | 0.27 | 1.65 | 0.00 | - | - | 1 | 22.36% |
EEM240517C00040000 | 2024-03-28 9:52AM EDT | 2024-05-17 | 1.72 | 1.68 | 1.76 | +0.16 | +10.26% | 25 | 3,391 | 19.04% |
EEM240621C00040000 | 2024-03-28 12:00PM EDT | 2024-06-21 | 2.06 | 1.73 | 2.09 | +0.26 | +14.44% | 11 | 76,852 | 19.07% |
EEM240628C00040000 | 2024-03-26 1:27PM EDT | 2024-06-28 | 1.98 | 1.86 | 2.15 | 0.00 | - | 4 | 23,045 | 19.09% |
EEM240719C00040000 | 2024-03-27 1:27PM EDT | 2024-07-19 | 2.10 | 2.13 | 2.72 | 0.00 | - | 4 | 4 | 23.76% |
EEM240920C00040000 | 2024-03-28 1:13PM EDT | 2024-09-20 | 2.88 | 2.65 | 5.50 | +0.10 | +3.60% | 1 | 74,166 | 44.17% |
EEM240930C00040000 | 2024-03-26 12:20PM EDT | 2024-09-30 | 2.87 | 1.00 | 3.10 | 0.00 | - | 4 | 17 | 21.88% |
EEM241018C00040000 | 2024-03-28 10:00AM EDT | 2024-10-18 | 3.15 | 1.80 | 5.05 | +0.31 | +10.92% | 5 | 84 | 37.24% |
EEM241115C00040000 | 2024-03-28 4:03PM EDT | 2024-11-15 | 3.50 | 3.20 | 5.90 | +1.40 | +66.67% | 5,000 | 20,005 | 41.61% |
EEM241220C00040000 | 2024-03-26 10:45AM EDT | 2024-12-20 | 3.60 | 3.65 | 3.85 | 0.00 | - | 10,000 | 54,911 | 23.76% |
EEM241231C00040000 | 2024-01-17 12:03PM EDT | 2024-12-31 | 2.20 | 1.05 | 3.60 | 0.00 | - | - | 0 | 21.49% |
EEM250117C00040000 | 2024-03-25 3:08PM EDT | 2025-01-17 | 3.60 | 3.30 | 3.90 | 0.00 | - | 1 | 224,009 | 22.95% |
EEM250620C00040000 | 2024-03-15 12:20PM EDT | 2025-06-20 | 4.70 | 3.80 | 4.95 | 0.00 | - | 210 | 7,325 | 24.53% |
EEM251219C00040000 | 2024-03-07 1:08PM EDT | 2025-12-19 | 5.30 | 4.55 | 5.90 | 0.00 | - | 5 | 5,206 | 25.23% |
EEM260116C00040000 | 2024-03-27 12:00PM EDT | 2026-01-16 | 5.95 | 3.75 | 6.05 | 0.00 | - | 1 | 4,053 | 25.39% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
EEM240405P00040000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 1,663 | 76,013 | 14.06% |
EEM240412P00040000 | 2024-03-28 2:55PM EDT | 2024-04-12 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 36 | 440 | 13.18% |
EEM240419P00040000 | 2024-03-28 12:46PM EDT | 2024-04-19 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 1,666 | 30,428 | 12.79% |
EEM240426P00040000 | 2024-03-28 1:18PM EDT | 2024-04-26 | 0.17 | 0.16 | 0.19 | -0.08 | -32.00% | 10 | 315 | 12.65% |
EEM240503P00040000 | 2024-03-28 3:42PM EDT | 2024-05-03 | 0.22 | 0.16 | 0.25 | -0.07 | -24.14% | 17 | 16 | 12.84% |
EEM240517P00040000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 0.31 | 0.31 | 0.36 | -0.07 | -18.42% | 7 | 8,686 | 13.11% |
EEM240621P00040000 | 2024-03-28 3:48PM EDT | 2024-06-21 | 0.61 | 0.01 | 0.82 | -0.07 | -10.29% | 2 | 163,314 | 16.53% |
EEM240719P00040000 | 2024-03-27 3:39PM EDT | 2024-07-19 | 0.82 | 0.13 | 0.78 | 0.00 | - | 3 | 3 | 13.87% |
EEM240920P00040000 | 2024-03-28 2:11PM EDT | 2024-09-20 | 1.01 | 0.19 | 1.16 | -0.13 | -11.40% | 9,096 | 124,824 | 14.65% |
EEM241018P00040000 | 2024-03-26 1:20PM EDT | 2024-10-18 | 1.24 | 0.40 | 1.22 | 0.00 | - | 3 | 37,077 | 14.12% |
EEM241115P00040000 | 2024-03-26 12:15PM EDT | 2024-11-15 | 1.43 | 0.25 | 1.55 | 0.00 | - | 7 | 25,032 | 15.88% |
EEM241220P00040000 | 2024-03-22 12:40PM EDT | 2024-12-20 | 1.52 | 1.37 | 1.84 | -0.18 | -10.59% | 1 | 61,940 | 16.94% |
EEM241231P00040000 | 2024-01-17 4:38PM EDT | 2024-12-31 | 3.32 | 1.78 | 5.00 | 0.00 | - | - | 2 | 39.33% |
EEM250117P00040000 | 2024-03-27 10:46AM EDT | 2025-01-17 | 1.83 | 1.65 | 1.82 | 0.00 | - | 1 | 122,723 | 15.98% |
EEM250321P00040000 | 2024-03-20 1:42PM EDT | 2025-03-21 | 2.16 | 0.05 | 5.00 | 0.00 | - | - | 14,000 | 34.67% |
EEM250620P00040000 | 2024-03-28 1:11PM EDT | 2025-06-20 | 2.10 | 1.35 | 4.45 | -0.09 | -4.11% | 5 | 7,056 | 27.84% |
EEM251219P00040000 | 2024-03-27 10:51AM EDT | 2025-12-19 | 2.70 | 0.10 | 5.00 | 0.00 | - | 69 | 6,181 | 26.12% |
EEM260116P00040000 | 2024-03-27 10:53AM EDT | 2026-01-16 | 2.80 | 2.46 | 2.94 | 0.00 | - | 10,000 | 52,241 | 15.94% |