Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
FDX240405C00240000 | 2024-03-21 1:17PM EDT | 2024-04-05 | 25.60 | 48.65 | 51.00 | 0.00 | - | 2 | 11 | 55.86% |
FDX240412C00240000 | 2024-03-21 9:39AM EDT | 2024-04-12 | 24.13 | 48.70 | 52.40 | 0.00 | - | 1 | 6 | 59.52% |
FDX240419C00240000 | 2024-03-28 3:33PM EDT | 2024-04-19 | 50.80 | 49.50 | 51.55 | +4.55 | +9.84% | 6 | 724 | 59.67% |
FDX240426C00240000 | 2024-03-14 11:37AM EDT | 2024-04-26 | 21.30 | 49.30 | 53.00 | 0.00 | - | 1 | 1 | 61.77% |
FDX240517C00240000 | 2024-03-26 3:01PM EDT | 2024-05-17 | 52.17 | 50.20 | 52.75 | 0.00 | - | 10 | 241 | 45.86% |
FDX240621C00240000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 52.59 | 51.10 | 54.05 | +2.07 | +4.10% | 2 | 1,217 | 39.61% |
FDX240719C00240000 | 2024-03-28 2:53PM EDT | 2024-07-19 | 53.69 | 52.80 | 54.80 | -0.09 | -0.17% | 2 | 110 | 36.38% |
FDX240920C00240000 | 2024-03-28 2:42PM EDT | 2024-09-20 | 56.90 | 56.30 | 58.10 | +3.35 | +6.26% | 5 | 280 | 35.62% |
FDX241018C00240000 | 2024-03-27 10:15AM EDT | 2024-10-18 | 54.80 | 57.35 | 59.25 | 0.00 | - | 1 | 40 | 35.02% |
FDX241220C00240000 | 2024-03-22 9:54AM EDT | 2024-12-20 | 58.47 | 60.95 | 63.10 | 0.00 | - | 1 | 39 | 36.00% |
FDX250117C00240000 | 2024-03-28 9:39AM EDT | 2025-01-17 | 62.00 | 62.50 | 64.25 | +1.72 | +2.85% | 2 | 428 | 35.72% |
FDX250620C00240000 | 2024-02-21 3:59PM EDT | 2025-06-20 | 33.47 | 65.15 | 66.75 | 0.00 | - | 5 | 45 | 31.49% |
FDX250919C00240000 | 2024-03-22 2:48PM EDT | 2025-09-19 | 67.63 | 71.80 | 75.05 | 0.00 | - | 3 | 4 | 36.14% |
FDX251219C00240000 | 2024-03-22 10:32AM EDT | 2025-12-19 | 73.70 | 74.30 | 77.90 | 0.00 | - | 1 | 51 | 35.73% |
FDX260116C00240000 | 2024-03-22 10:19AM EDT | 2026-01-16 | 76.23 | 75.50 | 78.30 | 0.00 | - | 1 | 33 | 35.28% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
FDX240405P00240000 | 2024-03-28 1:17PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 22 | 278 | 50.78% |
FDX240412P00240000 | 2024-03-28 2:19PM EDT | 2024-04-12 | 0.10 | 0.04 | 0.06 | 0.00 | - | 1 | 125 | 39.06% |
FDX240419P00240000 | 2024-03-28 2:28PM EDT | 2024-04-19 | 0.07 | 0.05 | 0.18 | -0.09 | -56.25% | 11 | 1,685 | 37.45% |
FDX240426P00240000 | 2024-03-27 1:49PM EDT | 2024-04-26 | 0.11 | 0.03 | 0.20 | 0.00 | - | 2 | 117 | 33.15% |
FDX240503P00240000 | 2024-03-27 10:04AM EDT | 2024-05-03 | 0.37 | 0.02 | 0.70 | 0.00 | - | 1 | 2 | 37.26% |
FDX240517P00240000 | 2024-03-28 11:19AM EDT | 2024-05-17 | 0.25 | 0.11 | 0.40 | -0.01 | -3.85% | 41 | 453 | 28.35% |
FDX240621P00240000 | 2024-03-28 2:50PM EDT | 2024-06-21 | 0.66 | 0.55 | 0.90 | -0.07 | -9.59% | 13 | 1,324 | 25.60% |
FDX240719P00240000 | 2024-03-28 11:59AM EDT | 2024-07-19 | 1.55 | 1.46 | 1.66 | -0.11 | -6.63% | 31 | 630 | 25.73% |
FDX240920P00240000 | 2024-03-28 3:52PM EDT | 2024-09-20 | 3.58 | 3.45 | 4.65 | -0.37 | -9.37% | 4 | 175 | 28.29% |
FDX241018P00240000 | 2024-03-28 9:46AM EDT | 2024-10-18 | 4.40 | 4.10 | 4.35 | -0.45 | -9.28% | 15 | 207 | 25.67% |
FDX241220P00240000 | 2024-03-28 1:25PM EDT | 2024-12-20 | 6.66 | 6.35 | 6.80 | -0.94 | -12.37% | 9 | 416 | 26.55% |
FDX250117P00240000 | 2024-03-28 1:24PM EDT | 2025-01-17 | 7.45 | 7.15 | 7.80 | -0.55 | -6.88% | 2 | 1,074 | 26.73% |
FDX250321P00240000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 10.00 | 8.75 | 9.15 | 0.00 | - | 4 | 44 | 26.00% |
FDX250620P00240000 | 2024-03-26 11:46AM EDT | 2025-06-20 | 11.85 | 11.00 | 11.85 | 0.00 | - | 14 | 414 | 26.18% |
FDX250919P00240000 | 2024-03-27 10:02AM EDT | 2025-09-19 | 13.95 | 12.40 | 13.85 | 0.00 | - | 100 | 496 | 25.80% |
FDX251219P00240000 | 2024-03-28 10:38AM EDT | 2025-12-19 | 15.35 | 13.15 | 16.10 | -0.65 | -4.06% | 13 | 370 | 25.82% |
FDX260116P00240000 | 2024-03-27 10:24AM EDT | 2026-01-16 | 16.80 | 15.70 | 17.00 | 0.00 | - | 3 | 295 | 26.01% |