Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
F240621C00000170 | 2024-03-01 12:57PM EDT | 0.17 | 12.25 | 12.80 | 14.75 | 0.00 | - | 1 | 14 | 0.00% |
F240621C00000350 | 2024-02-14 4:17PM EDT | 0.35 | 12.20 | 0.00 | 0.00 | 0.00 | - | 157 | 10 | 0.00% |
F240621C00001000 | 2023-02-09 4:58PM EDT | 1.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3,593 | 12 | 0.00% |
F240621C00001170 | 2024-02-15 6:41PM EDT | 1.17 | 11.00 | - | - | +11.00 | - | - | - | 0.00% |
F240621C00001350 | 2023-12-28 11:08AM EDT | 1.35 | 11.00 | 9.85 | 10.15 | 0.00 | - | 11 | 1 | 0.00% |
F240621C00002000 | 2023-02-08 1:14PM EDT | 2.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
F240621C00002170 | 2024-02-27 10:56AM EDT | 2.17 | 9.96 | 9.20 | 11.60 | 0.00 | - | 1 | 7 | 353.13% |
F240621C00002350 | 2024-02-14 4:13PM EDT | 2.35 | 10.20 | 0.00 | 0.00 | 0.00 | - | 60 | 7 | 0.00% |
F240621C00003000 | 2023-02-02 2:22PM EDT | 3.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
F240621C00003170 | 2024-03-04 10:32AM EDT | 3.17 | 9.50 | 8.20 | 11.15 | 0.00 | - | 2 | 0 | 366.41% |
F240621C00003350 | 2024-02-14 4:13PM EDT | 3.35 | 9.00 | 0.00 | 0.00 | 0.00 | - | 90 | 6 | 0.00% |
F240621C00004000 | 2023-02-09 4:06PM EDT | 4.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 76 | 18 | 0.00% |
F240621C00004170 | 2024-03-04 10:31AM EDT | 4.17 | 8.35 | 7.45 | 10.70 | 0.00 | - | 1 | 120 | 109.38% |
F240621C00004350 | 2024-02-14 4:17PM EDT | 4.35 | 8.10 | 0.00 | 0.00 | 0.00 | - | 250 | 124 | 0.00% |
F240621C00004820 | 2024-03-19 2:13PM EDT | 4.82 | 7.50 | 8.15 | 9.00 | 0.00 | - | 2 | 61 | 142.58% |
F240621C00005000 | 2024-02-14 4:17PM EDT | 5.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 164 | 75 | 0.00% |
F240621C00005820 | 2024-02-14 4:17PM EDT | 5.82 | 6.70 | 4.85 | 6.80 | 0.00 | - | - | 15 | 0.00% |
F240621C00006000 | 2024-02-14 4:17PM EDT | 6.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 223 | 15 | 0.00% |
F240621C00007170 | 2024-03-27 11:28AM EDT | 7.17 | 5.70 | 6.00 | 6.35 | 0.00 | - | 6 | 425 | 84.77% |
F240621C00007350 | 2024-02-14 4:17PM EDT | 7.35 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1,336 | 448 | 0.00% |
F240621C00008000 | 2023-02-09 2:07PM EDT | 8.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 940 | 0.00% |
F240621C00009170 | 2024-03-28 1:41PM EDT | 9.17 | 4.10 | 4.05 | 4.15 | +0.40 | +10.81% | 24 | 6,445 | 52.54% |
F240621C00009350 | 2024-02-14 11:05AM EDT | 9.35 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6,521 | 0.00% |
F240621C00009820 | 2024-03-28 11:50AM EDT | 9.82 | 3.50 | 3.40 | 3.55 | +0.30 | +9.37% | 57 | 8,504 | 49.81% |
F240621C00010000 | 2024-02-14 4:13PM EDT | 10.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 53 | 8,733 | 0.00% |
F240621C00010820 | 2024-03-28 11:35AM EDT | 10.82 | 2.56 | 2.50 | 2.55 | +0.26 | +11.30% | 144 | 12,494 | 37.21% |
F240621C00011000 | 2024-02-14 3:48PM EDT | 11.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,747 | 0.00% |
F240621C00011170 | 2024-03-28 12:12PM EDT | 11.17 | 2.27 | 2.14 | 2.24 | +0.20 | +9.66% | 29 | 17,472 | 35.74% |
F240621C00011350 | 2024-02-14 12:25PM EDT | 11.35 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 18,245 | 0.00% |
F240621C00011820 | 2024-03-28 12:56PM EDT | 11.82 | 1.66 | 1.66 | 1.70 | +0.11 | +7.10% | 132 | 16,150 | 33.50% |
F240621C00012000 | 2024-02-14 4:30PM EDT | 12.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
F240621C00012820 | 2024-03-28 1:45PM EDT | 12.82 | 1.01 | 0.98 | 1.00 | +0.11 | +12.36% | 633 | 48,681 | 30.96% |
F240621C00013000 | 2024-02-14 4:53PM EDT | 13.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 0.00% |
F240621C00013820 | 2024-03-28 1:41PM EDT | 13.82 | 0.52 | 0.52 | 0.54 | +0.07 | +15.56% | 2,746 | 43,992 | 30.66% |
F240621C00014000 | 2024-02-14 4:30PM EDT | 14.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 24,758 | 3.13% |
F240621C00014170 | 2024-03-28 1:19PM EDT | 14.17 | 0.40 | 0.41 | 0.42 | +0.04 | +11.11% | 739 | 35,548 | 30.42% |
F240621C00014350 | 2024-02-14 4:30PM EDT | 14.35 | 0.34 | 0.00 | 0.00 | 0.00 | - | 37 | 33,420 | 6.25% |
F240621C00014820 | 2024-03-28 1:41PM EDT | 14.82 | 0.25 | 0.25 | 0.26 | +0.04 | +19.05% | 476 | 51,165 | 30.37% |
F240621C00015000 | 2024-02-14 4:30PM EDT | 15.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 333 | 49,742 | 6.25% |
F240621C00015820 | 2024-03-28 11:47AM EDT | 15.82 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 138 | 29,795 | 31.45% |
F240621C00016000 | 2024-02-14 3:26PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 29,253 | 12.50% |
F240621C00016170 | 2024-03-28 1:44PM EDT | 16.17 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 199 | 17,087 | 31.64% |
F240621C00016350 | 2024-02-14 4:13PM EDT | 16.35 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 17,134 | 12.50% |
F240621C00016820 | 2024-03-28 1:43PM EDT | 16.82 | 0.07 | 0.06 | 0.07 | +0.01 | +20.00% | 20 | 1,421 | 33.01% |
F240621C00017000 | 2024-02-13 2:29PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 300 | 1,092 | 12.50% |
F240621C00017820 | 2024-03-28 11:48AM EDT | 17.82 | 0.03 | 0.03 | 0.04 | 0.00 | - | 42 | 637 | 34.77% |
F240621C00018000 | 2024-02-13 10:47AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 601 | 12.50% |
F240621C00018820 | 2024-03-28 9:41AM EDT | 18.82 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 15 | 833 | 37.89% |
F240621C00019000 | 2024-02-14 11:59AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 632 | 25.00% |
F240621C00019170 | 2024-03-28 10:55AM EDT | 19.17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 8,529 | 39.45% |
F240621C00019350 | 2024-02-14 11:40AM EDT | 19.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 8,744 | 25.00% |
F240621C00019820 | 2024-03-28 9:42AM EDT | 19.82 | 0.02 | 0.02 | 0.03 | 0.00 | - | 285 | 3,787 | 42.19% |
F240621C00020000 | 2024-02-14 1:21PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 5,087 | 25.00% |
F240621C00021170 | 2024-03-28 12:23PM EDT | 21.17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 43 | 3,725 | 44.92% |
F240621C00021350 | 2024-02-14 1:25PM EDT | 21.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 3,659 | 25.00% |
F240621C00022000 | 2023-02-09 11:48AM EDT | 22.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 3,265 | 25.00% |
F240621C00024170 | 2024-03-28 9:43AM EDT | 24.17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 9,223 | 53.13% |
F240621C00024350 | 2024-02-14 3:05PM EDT | 24.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 9,074 | 25.00% |
F240621C00025000 | 2023-02-09 3:47PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 6,095 | 25.00% |
F240621C00029170 | 2024-03-28 9:40AM EDT | 29.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 11,153 | 59.38% |
F240621C00029350 | 2024-02-14 4:12PM EDT | 29.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 10,716 | 50.00% |
F240621C00030000 | 2023-02-09 3:21PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 3,358 | 50.00% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
F240621P00000170 | 2024-03-01 10:32AM EDT | 0.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,362 | 375.00% |
F240621P00000350 | 2024-01-04 3:14PM EDT | 0.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,356 | 300.00% |
F240621P00001000 | 2023-02-09 10:30AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 7,870 | 50.00% |
F240621P00001170 | 2024-02-07 10:35AM EDT | 1.17 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 783 | 50.00% |
F240621P00001350 | 2024-02-07 10:35AM EDT | 1.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 783 | 50.00% |
F240621P00002000 | 2023-01-27 2:26PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 637 | 50.00% |
F240621P00002170 | 2024-01-18 11:32AM EDT | 2.17 | 0.01 | - | 0.01 | 0.00 | - | - | 972 | 156.25% |
F240621P00002350 | 2024-01-18 11:32AM EDT | 2.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 972 | 50.00% |
F240621P00003000 | 2023-02-09 10:58AM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 344 | 50.00% |
F240621P00003170 | 2024-02-29 12:28PM EDT | 3.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 456 | 112.50% |
F240621P00003350 | 2024-02-01 3:52PM EDT | 3.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 457 | 50.00% |
F240621P00004000 | 2023-02-09 1:12PM EDT | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 50.00% |
F240621P00004170 | 2024-02-08 4:24PM EDT | 4.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,882 | 93.75% |
F240621P00004350 | 2024-02-08 4:24PM EDT | 4.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 1,882 | 50.00% |
F240621P00004820 | 2024-03-11 10:00AM EDT | 4.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 159 | 2,481 | 87.50% |
F240621P00005000 | 2024-02-14 4:30PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,481 | 50.00% |
F240621P00005820 | 2024-03-27 9:54AM EDT | 5.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,354 | 71.88% |
F240621P00006000 | 2024-02-06 12:56PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 1,142 | 50.00% |
F240621P00007170 | 2024-03-26 1:46PM EDT | 7.17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 7,590 | 63.28% |
F240621P00007350 | 2024-02-14 4:30PM EDT | 7.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 9,459 | 25.00% |
F240621P00008000 | 2023-02-09 2:55PM EDT | 8.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 202 | 4,572 | 25.00% |
F240621P00009170 | 2024-03-28 12:38PM EDT | 9.17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 62,325 | 45.70% |
F240621P00009350 | 2024-02-13 3:44PM EDT | 9.35 | 0.11 | 0.00 | 0.00 | 0.00 | - | 94 | 65,135 | 25.00% |
F240621P00009820 | 2024-03-28 11:57AM EDT | 9.82 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 84 | 45,903 | 41.41% |
F240621P00010000 | 2024-02-14 1:26PM EDT | 10.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 46,536 | 12.50% |
F240621P00010820 | 2024-03-28 1:28PM EDT | 10.82 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 35 | 15,895 | 35.16% |
F240621P00011000 | 2024-02-14 11:00AM EDT | 11.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 12.50% |
F240621P00011170 | 2024-03-28 1:41PM EDT | 11.17 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 5 | 91,019 | 33.99% |
F240621P00011350 | 2024-02-14 4:27PM EDT | 11.35 | 0.43 | 0.00 | 0.00 | 0.00 | - | 9 | 91,542 | 6.25% |
F240621P00011820 | 2024-03-28 1:18PM EDT | 11.82 | 0.27 | 0.26 | 0.28 | -0.04 | -12.90% | 23 | 19,411 | 32.72% |
F240621P00012000 | 2024-02-14 4:30PM EDT | 12.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 6.25% |
F240621P00012820 | 2024-03-28 1:34PM EDT | 12.82 | 0.60 | 0.58 | 0.61 | -0.07 | -10.45% | 471 | 11,021 | 31.64% |
F240621P00013000 | 2024-02-14 1:00PM EDT | 13.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 1.56% |
F240621P00013820 | 2024-03-28 1:14PM EDT | 13.82 | 1.15 | 1.12 | 1.14 | -0.11 | -8.73% | 602 | 1,579 | 30.86% |
F240621P00014000 | 2024-02-14 4:59PM EDT | 14.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,356 | 0.00% |
F240621P00014170 | 2024-03-28 1:29PM EDT | 14.17 | 1.39 | 1.35 | 1.37 | -0.13 | -8.55% | 915 | 19,294 | 30.66% |
F240621P00014350 | 2024-02-14 2:46PM EDT | 14.35 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 19,164 | 0.00% |
F240621P00014820 | 2024-03-28 10:53AM EDT | 14.82 | 1.85 | 1.76 | 2.10 | -0.33 | -15.14% | 57 | 11,171 | 41.65% |
F240621P00015000 | 2024-02-08 2:04PM EDT | 15.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 201 | 11,170 | 0.00% |
F240621P00015820 | 2024-03-28 10:28AM EDT | 15.82 | 2.76 | 2.70 | 2.80 | -0.29 | -9.51% | 2 | 520 | 36.33% |
F240621P00016000 | 2024-02-13 12:44PM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 300 | 530 | 0.00% |
F240621P00016170 | 2024-03-28 9:31AM EDT | 16.17 | 3.12 | 3.00 | 3.40 | -0.61 | -16.35% | 2 | 333 | 52.54% |
F240621P00016350 | 2024-02-09 12:26PM EDT | 16.35 | 3.90 | 0.00 | 0.00 | 0.00 | - | 18 | 333 | 0.00% |
F240621P00016820 | 2024-03-28 10:28AM EDT | 16.82 | 3.75 | 3.65 | 3.80 | -0.27 | -6.72% | 2 | 118 | 43.95% |
F240621P00017000 | 2024-02-12 10:45AM EDT | 17.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
F240621P00017820 | 2024-03-19 2:02PM EDT | 17.82 | 5.55 | 4.60 | 4.95 | 0.00 | - | 1 | 30 | 60.16% |
F240621P00018000 | 2024-02-09 1:52PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 0.00% |
F240621P00018820 | 2024-03-20 3:41PM EDT | 18.82 | 5.95 | 5.60 | 6.10 | 0.00 | - | 5 | 5 | 60.35% |
F240621P00019000 | 2024-01-29 3:43PM EDT | 19.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
F240621P00019170 | 2024-03-15 9:57AM EDT | 19.17 | 7.00 | 5.95 | 6.30 | 0.00 | - | - | 3 | 56.84% |
F240621P00019350 | 2023-10-30 1:07PM EDT | 19.35 | 9.60 | 8.70 | 8.80 | 0.00 | - | 10 | 2 | 168.75% |
F240621P00019820 | 2024-03-21 10:57AM EDT | 19.82 | 6.95 | 6.60 | 8.25 | 0.00 | - | 4 | 50 | 97.95% |
F240621P00020000 | 2024-02-13 4:57PM EDT | 20.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 30 | 55 | 0.00% |
F240621P00021170 | 2024-03-25 12:45PM EDT | 21.17 | 8.25 | 7.45 | 8.30 | 0.00 | - | 1 | 1 | 80.27% |
F240621P00021350 | 2024-01-02 10:45AM EDT | 21.35 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
F240621P00022000 | 2023-02-03 3:45PM EDT | 22.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 125 | 285 | 0.00% |
F240621P00024170 | 2024-02-06 4:42PM EDT | 24.17 | 12.45 | 11.70 | 11.95 | 0.00 | - | - | 1 | 124.61% |
F240621P00024350 | 2024-02-06 4:42PM EDT | 24.35 | 12.45 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
F240621P00025000 | 2023-02-09 12:30PM EDT | 25.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
F240621P00029170 | 2024-02-05 2:55PM EDT | 29.17 | 17.90 | 15.60 | 16.80 | 0.00 | - | - | 0 | 105.08% |
F240621P00029350 | 2024-02-05 2:55PM EDT | 29.35 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
F240621P00030000 | 2022-11-18 3:23PM EDT | 30.00 | 16.10 | 17.70 | 18.10 | 0.00 | - | 3 | 3 | 161.04% |