Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
F250117C00002170 | 2024-03-28 12:38PM EDT | 2.17 | 11.03 | 9.70 | 12.10 | +0.24 | +2.22% | 1 | 20 | 260.94% |
F250117C00002350 | 2024-02-14 4:13PM EDT | 2.35 | 11.75 | 0.00 | 0.00 | 0.00 | - | 90 | 17 | 0.00% |
F250117C00003000 | 2023-02-09 4:27PM EDT | 3.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 309 | 47 | 0.00% |
F250117C00004170 | 2024-03-28 1:30PM EDT | 4.17 | 9.06 | 8.90 | 9.25 | +1.01 | +12.55% | 3 | 115 | 69.92% |
F250117C00004350 | 2024-02-14 3:37PM EDT | 4.35 | 8.20 | 0.00 | 0.00 | 0.00 | - | 680 | 118 | 0.00% |
F250117C00004820 | 2024-03-28 10:19AM EDT | 4.82 | 8.36 | 6.30 | 9.50 | +0.23 | +2.83% | 10 | 371 | 143.26% |
F250117C00005000 | 2024-02-14 4:51PM EDT | 5.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2,739 | 426 | 0.00% |
F250117C00007170 | 2024-03-28 11:16AM EDT | 7.17 | 6.05 | 6.05 | 6.25 | +0.13 | +2.20% | 9 | 2,118 | 54.10% |
F250117C00007350 | 2024-02-14 1:16PM EDT | 7.35 | 5.21 | 0.00 | 0.00 | 0.00 | - | 17 | 2,171 | 0.00% |
F250117C00008000 | 2023-02-09 4:00PM EDT | 8.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,503 | 0.00% |
F250117C00009170 | 2024-03-28 10:57AM EDT | 9.17 | 4.31 | 4.05 | 4.30 | +0.21 | +5.12% | 30 | 12,762 | 38.38% |
F250117C00009350 | 2024-02-14 4:53PM EDT | 9.35 | 3.50 | 0.00 | 0.00 | 0.00 | - | 77 | 12,974 | 0.00% |
F250117C00009820 | 2024-03-28 1:53PM EDT | 9.82 | 3.72 | 3.30 | 3.75 | +0.17 | +4.79% | 135 | 18,666 | 36.82% |
F250117C00010000 | 2024-02-14 4:58PM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 18,880 | 0.00% |
F250117C00012170 | 2024-03-28 1:35PM EDT | 12.17 | 2.04 | 2.03 | 2.11 | +0.09 | +4.62% | 493 | 51,624 | 34.18% |
F250117C00012350 | 2024-02-14 4:53PM EDT | 12.35 | 1.59 | 0.00 | 0.00 | 0.00 | - | 144 | 46,210 | 0.00% |
F250117C00013000 | 2023-02-09 2:43PM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 0.00% |
F250117C00014170 | 2024-03-28 2:17PM EDT | 14.17 | 1.13 | 1.12 | 1.14 | +0.08 | +7.62% | 520 | 47,868 | 32.37% |
F250117C00014350 | 2024-02-14 3:59PM EDT | 14.35 | 0.86 | 0.00 | 0.00 | 0.00 | - | 474 | 43,490 | 3.13% |
F250117C00014820 | 2024-03-28 1:55PM EDT | 14.82 | 0.90 | 0.90 | 0.93 | +0.06 | +7.14% | 1,138 | 32,401 | 32.30% |
F250117C00015000 | 2024-02-14 4:56PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 757 | 28,931 | 3.13% |
F250117C00016170 | 2024-03-28 2:10PM EDT | 16.17 | 0.58 | 0.57 | 0.59 | +0.05 | +9.43% | 352 | 21,643 | 32.03% |
F250117C00016350 | 2024-02-14 4:00PM EDT | 16.35 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 18,505 | 6.25% |
F250117C00017000 | 2023-02-09 4:38PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 6,929 | 6.25% |
F250117C00019170 | 2024-03-28 2:16PM EDT | 19.17 | 0.20 | 0.20 | 0.22 | +0.02 | +11.11% | 36 | 20,932 | 32.52% |
F250117C00019350 | 2024-02-14 4:50PM EDT | 19.35 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 20,713 | 12.50% |
F250117C00019820 | 2024-03-28 12:51PM EDT | 19.82 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 9 | 8,827 | 32.72% |
F250117C00020000 | 2024-02-14 4:54PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 157 | 7,422 | 12.50% |
F250117C00021170 | 2024-03-28 10:49AM EDT | 21.17 | 0.10 | 0.11 | 0.13 | 0.00 | - | 26 | 4,446 | 33.79% |
F250117C00021350 | 2024-02-14 11:18AM EDT | 21.35 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 4,151 | 12.50% |
F250117C00022000 | 2023-02-09 4:34PM EDT | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 1,660 | 12.50% |
F250117C00024170 | 2024-03-28 12:25PM EDT | 24.17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 26 | 31,795 | 35.16% |
F250117C00024350 | 2024-02-14 1:05PM EDT | 24.35 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 31,714 | 12.50% |
F250117C00025000 | 2023-02-09 10:43AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6,270 | 12.50% |
F250117C00026170 | 2024-03-28 10:25AM EDT | 26.17 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 40 | 2,219 | 37.70% |
F250117C00026350 | 2024-02-14 1:23PM EDT | 26.35 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 2,217 | 12.50% |
F250117C00027000 | 2023-02-06 1:01PM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 1,138 | 25.00% |
F250117C00029170 | 2024-03-28 11:08AM EDT | 29.17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 57 | 12,369 | 41.02% |
F250117C00029350 | 2024-02-14 1:47PM EDT | 29.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 12,310 | 25.00% |
F250117C00030000 | 2023-02-09 4:49PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 92 | 7,026 | 25.00% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
F250117P00002170 | 2024-03-25 11:52AM EDT | 2.17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 77 | 4,035 | 82.81% |
F250117P00002350 | 2024-02-08 4:45PM EDT | 2.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 4,135 | 50.00% |
F250117P00003000 | 2023-02-07 12:59PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 1,148 | 50.00% |
F250117P00004170 | 2024-03-28 10:33AM EDT | 4.17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 25 | 7,867 | 64.06% |
F250117P00004350 | 2024-02-07 4:42PM EDT | 4.35 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 7,681 | 25.00% |
F250117P00004820 | 2024-03-27 1:15PM EDT | 4.82 | 0.05 | 0.03 | 0.05 | 0.00 | - | 60 | 2,659 | 57.81% |
F250117P00005000 | 2024-02-14 4:30PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 3,086 | 25.00% |
F250117P00007170 | 2024-03-28 11:22AM EDT | 7.17 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 2 | 47,227 | 43.75% |
F250117P00007350 | 2024-02-13 4:19PM EDT | 7.35 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 47,199 | 12.50% |
F250117P00008000 | 2023-02-09 2:55PM EDT | 8.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 19,779 | 12.50% |
F250117P00009170 | 2024-03-28 1:24PM EDT | 9.17 | 0.24 | 0.23 | 0.25 | -0.03 | -11.11% | 7 | 101,971 | 36.82% |
F250117P00009350 | 2024-02-13 12:37PM EDT | 9.35 | 0.41 | 0.00 | 0.00 | 0.00 | - | 36 | 86,140 | 12.50% |
F250117P00009820 | 2024-03-28 1:05PM EDT | 9.82 | 0.33 | 0.32 | 0.34 | -0.04 | -10.81% | 4,074 | 95,413 | 35.16% |
F250117P00010000 | 2024-02-14 3:08PM EDT | 10.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,589 | 91,367 | 6.25% |
F250117P00012170 | 2024-03-28 2:19PM EDT | 12.17 | 0.95 | 0.95 | 0.97 | -0.06 | -5.94% | 415 | 101,495 | 31.30% |
F250117P00012350 | 2024-02-14 4:50PM EDT | 12.35 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5,049 | 89,987 | 1.56% |
F250117P00013000 | 2023-02-09 2:04PM EDT | 13.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.78% |
F250117P00014170 | 2024-03-28 12:58PM EDT | 14.17 | 1.98 | 1.96 | 1.98 | -0.21 | -9.59% | 845 | 40,662 | 29.30% |
F250117P00014350 | 2024-02-14 4:51PM EDT | 14.35 | 2.63 | 0.00 | 0.00 | 0.00 | - | 15 | 40,077 | 0.00% |
F250117P00014820 | 2024-03-28 11:29AM EDT | 14.82 | 2.35 | 2.35 | 2.73 | -0.18 | -7.11% | 25 | 15,666 | 35.89% |
F250117P00015000 | 2024-02-14 10:53AM EDT | 15.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 16,120 | 0.00% |
F250117P00016170 | 2024-03-21 10:32AM EDT | 16.17 | 3.40 | 3.35 | 3.45 | -0.21 | -5.82% | 30 | 3,509 | 28.86% |
F250117P00016350 | 2024-02-14 4:12PM EDT | 16.35 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2,624 | 0.00% |
F250117P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 478 | 0.00% |
F250117P00019170 | 2024-03-28 11:29AM EDT | 19.17 | 6.00 | 6.00 | 6.10 | -0.35 | -5.51% | 25 | 18 | 27.74% |
F250117P00019350 | 2023-11-09 2:46PM EDT | 19.35 | 9.52 | 8.25 | 8.50 | 0.00 | - | 1 | 12 | 82.57% |
F250117P00019820 | 2024-03-06 1:06PM EDT | 19.82 | 7.45 | 6.25 | 7.75 | 0.00 | - | 25 | 23 | 60.06% |
F250117P00020000 | 2024-02-08 10:35AM EDT | 20.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
F250117P00021170 | 2024-02-14 4:54PM EDT | 21.17 | 8.65 | 7.20 | 9.90 | 0.00 | - | - | 0 | 50.24% |
F250117P00021350 | 2024-02-14 4:54PM EDT | 21.35 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
F250117P00022000 | 2023-02-02 2:04PM EDT | 22.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
F250117P00024170 | 2024-02-15 6:41PM EDT | 24.17 | 14.49 | - | - | +14.49 | - | - | - | 0.00% |
F250117P00024350 | 2023-11-09 2:46PM EDT | 24.35 | 14.49 | 13.00 | 13.45 | 0.00 | - | 1 | 0 | 95.90% |
F250117P00025000 | 2023-02-07 12:28PM EDT | 25.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
F250117P00026170 | 2024-02-15 6:41PM EDT | 26.17 | 13.54 | - | - | +13.54 | - | - | - | 0.00% |
F250117P00026350 | 2023-08-08 11:26AM EDT | 26.35 | 13.54 | 14.30 | 14.45 | 0.00 | - | 2 | 0 | 81.40% |
F250117P00027000 | 2023-01-24 10:54AM EDT | 27.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
F250117P00029170 | 2024-02-15 6:41PM EDT | 29.17 | 19.15 | - | - | +19.15 | - | - | - | 0.00% |
F250117P00029350 | 2023-11-21 3:15PM EDT | 29.35 | 19.15 | 15.35 | 17.90 | 0.00 | - | 1 | 1 | 65.82% |
F250117P00030000 | 2023-01-31 12:54PM EDT | 30.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |