Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
F240405C00010000 | 2024-03-28 9:34AM EDT | 2024-04-05 | 3.20 | 3.00 | 3.35 | +0.15 | +4.92% | 6 | 101 | 130.47% |
F240419C00010000 | 2024-02-14 3:05PM EDT | 2024-04-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 420 | 0.00% |
F240426C00010000 | 2024-03-25 11:03AM EDT | 2024-04-26 | 2.88 | 2.92 | 5.35 | 0.00 | - | 1 | 27 | 162.89% |
F240517C00010000 | 2024-02-14 1:00PM EDT | 2024-05-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 0.00% |
F240621C00010000 | 2024-02-14 4:13PM EDT | 2024-06-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 53 | 8,733 | 0.00% |
F240719C00010000 | 2024-02-12 3:32PM EDT | 2024-07-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
F240920C00010000 | 2024-02-14 1:37PM EDT | 2024-09-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
F241220C00010000 | 2024-02-13 3:13PM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,021 | 0.00% |
F250117C00010000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 18,880 | 0.00% |
F250620C00010000 | 2024-02-14 2:21PM EDT | 2025-06-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
F251219C00010000 | 2024-02-14 3:42PM EDT | 2025-12-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
F260116C00010000 | 2024-02-14 1:12PM EDT | 2026-01-16 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
F261218C00010000 | 2024-02-14 1:25PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
F240405P00010000 | 2024-03-20 3:30PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 445 | 81.25% |
F240412P00010000 | 2024-03-25 10:21AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 480 | 65.63% |
F240419P00010000 | 2024-02-14 4:25PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 225 | 4,672 | 25.00% |
F240426P00010000 | 2024-03-28 3:27PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 370 | 50.78% |
F240503P00010000 | 2024-03-27 3:24PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 25 | 44 | 54.69% |
F240517P00010000 | 2024-02-14 4:27PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 47 | 916 | 25.00% |
F240621P00010000 | 2024-02-14 1:26PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 46,536 | 12.50% |
F240719P00010000 | 2024-02-14 2:45PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
F240920P00010000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 12.50% |
F241220P00010000 | 2024-02-14 4:49PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 298 | 1,116 | 6.25% |
F250117P00010000 | 2024-02-14 3:08PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,589 | 91,367 | 6.25% |
F250620P00010000 | 2024-02-13 2:44PM EDT | 2025-06-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
F251219P00010000 | 2024-02-13 2:14PM EDT | 2025-12-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 6.25% |
F260116P00010000 | 2024-02-14 11:03AM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 6.25% |
F261218P00010000 | 2024-02-14 1:33PM EDT | 2026-12-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |