Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GME240419C00003000 | 2024-04-15 9:34AM EDT | 3.00 | 7.80 | 7.10 | 7.85 | 0.00 | - | 1 | 4 | 900.00% |
GME240419C00004000 | 2023-11-08 11:45AM EDT | 4.00 | 9.51 | 11.15 | 11.95 | 0.00 | - | - | 1 | 0.00% |
GME240419C00005000 | 2024-03-14 3:47PM EDT | 5.00 | 9.58 | 5.40 | 6.30 | 0.00 | - | 1 | 1 | 853.13% |
GME240419C00006000 | 2024-04-16 10:13AM EDT | 6.00 | 4.00 | 4.10 | 4.85 | 0.00 | - | 2 | 4 | 437.50% |
GME240419C00007000 | 2024-04-17 3:05PM EDT | 7.00 | 3.37 | 3.05 | 3.70 | -0.62 | -13.45% | 3 | 38 | 228.13% |
GME240419C00008000 | 2024-04-15 1:09PM EDT | 8.00 | 2.24 | 2.07 | 2.75 | 0.00 | - | 2 | 19 | 198.44% |
GME240419C00008500 | 2024-04-16 9:47AM EDT | 8.50 | 1.69 | 1.63 | 2.25 | 0.00 | - | 4 | 19 | 180.47% |
GME240419C00009000 | 2024-04-15 12:41PM EDT | 9.00 | 1.20 | 0.96 | 1.82 | 0.00 | - | 20 | 102 | 110.16% |
GME240419C00009500 | 2024-04-17 3:05PM EDT | 9.50 | 0.87 | 0.85 | 1.00 | -0.17 | -15.04% | 28 | 74 | 94.53% |
GME240419C00010000 | 2024-04-17 1:34PM EDT | 10.00 | 0.45 | 0.40 | 0.55 | -0.07 | -13.46% | 170 | 975 | 70.31% |
GME240419C00010500 | 2024-04-17 3:04PM EDT | 10.50 | 0.14 | 0.14 | 0.16 | -0.08 | -36.36% | 1,566 | 2,357 | 57.03% |
GME240419C00011000 | 2024-04-17 3:04PM EDT | 11.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 2,923 | 7,035 | 67.19% |
GME240419C00011500 | 2024-04-17 2:58PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,474 | 7,442 | 85.94% |
GME240419C00012000 | 2024-04-17 3:06PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 972 | 9,439 | 103.13% |
GME240419C00012500 | 2024-04-17 2:36PM EDT | 12.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 138 | 3,270 | 118.75% |
GME240419C00013000 | 2024-04-17 2:11PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 801 | 8,276 | 131.25% |
GME240419C00013500 | 2024-04-17 3:06PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 136 | 1,419 | 150.00% |
GME240419C00014000 | 2024-04-17 12:53PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 172 | 6,192 | 165.63% |
GME240419C00014500 | 2024-04-17 2:06PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 14 | 444 | 181.25% |
GME240419C00015000 | 2024-04-17 2:54PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 100 | 12,883 | 196.88% |
GME240419C00015500 | 2024-04-17 2:26PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 54 | 843 | 196.88% |
GME240419C00016000 | 2024-04-17 2:47PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 3,169 | 212.50% |
GME240419C00016500 | 2024-04-17 12:33PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 379 | 225.00% |
GME240419C00017000 | 2024-04-17 2:49PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.01 | -33.33% | 28 | 4,039 | 237.50% |
GME240419C00017500 | 2024-04-11 1:19PM EDT | 17.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 81 | 250.00% |
GME240419C00018000 | 2024-04-16 1:00PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 2,776 | 256.25% |
GME240419C00018500 | 2024-04-17 12:03PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 72 | 268.75% |
GME240419C00019000 | 2024-04-17 1:08PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 1,178 | 262.50% |
GME240419C00019500 | 2024-04-17 9:50AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 93 | 262.50% |
GME240419C00020000 | 2024-04-17 2:49PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 485 | 14,665 | 275.00% |
GME240419C00021000 | 2024-04-17 10:45AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 644 | 300.00% |
GME240419C00022000 | 2024-04-16 12:35PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,008 | 312.50% |
GME240419C00023000 | 2024-04-15 3:03PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 983 | 325.00% |
GME240419C00024000 | 2024-04-15 10:20AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 877 | 337.50% |
GME240419C00025000 | 2024-04-17 12:35PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 7,983 | 350.00% |
GME240419C00026000 | 2024-04-09 1:23PM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 443 | 375.00% |
GME240419C00027000 | 2024-04-16 12:38PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 379 | 375.00% |
GME240419C00028000 | 2024-04-15 9:44AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 436 | 387.50% |
GME240419C00029000 | 2024-04-15 9:33AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 757 | 400.00% |
GME240419C00030000 | 2024-04-16 3:52PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 7,968 | 425.00% |
GME240419C00031000 | 2024-04-15 11:46AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 160 | 425.00% |
GME240419C00032000 | 2024-04-15 9:31AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,465 | 437.50% |
GME240419C00033000 | 2024-04-15 10:20AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 326 | 450.00% |
GME240419C00034000 | 2024-04-12 9:39AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 368 | 462.50% |
GME240419C00035000 | 2024-04-16 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,339 | 475.00% |
GME240419C00036000 | 2024-04-15 3:23PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 327 | 475.00% |
GME240419C00037000 | 2024-04-09 12:56PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 409 | 487.50% |
GME240419C00040000 | 2024-04-17 3:02PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 25,146 | 512.50% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GME240419P00003000 | 2024-04-12 1:16PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 481 | 550.00% |
GME240419P00004000 | 2024-04-15 9:57AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 98 | 425.00% |
GME240419P00005000 | 2024-04-16 9:31AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 446 | 325.00% |
GME240419P00006000 | 2024-04-11 2:43PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 230 | 250.00% |
GME240419P00007000 | 2024-04-15 1:07PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 352 | 206.25% |
GME240419P00008000 | 2024-04-17 10:11AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 644 | 125.00% |
GME240419P00008500 | 2024-04-17 9:42AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 703 | 100.00% |
GME240419P00009000 | 2024-04-17 2:47PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,330 | 75.00% |
GME240419P00009500 | 2024-04-17 2:46PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 201 | 884 | 62.50% |
GME240419P00010000 | 2024-04-17 2:55PM EDT | 10.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 1,115 | 20,341 | 50.78% |
GME240419P00010500 | 2024-04-17 3:05PM EDT | 10.50 | 0.26 | 0.24 | 0.27 | -0.04 | -13.33% | 452 | 1,534 | 50.00% |
GME240419P00011000 | 2024-04-17 2:45PM EDT | 11.00 | 0.63 | 0.58 | 0.75 | -0.05 | -7.35% | 158 | 5,039 | 50.00% |
GME240419P00011500 | 2024-04-17 3:02PM EDT | 11.50 | 1.13 | 1.11 | 1.30 | -0.05 | -4.24% | 221 | 2,643 | 99.61% |
GME240419P00012000 | 2024-04-17 2:59PM EDT | 12.00 | 1.65 | 1.54 | 1.70 | -0.02 | -1.20% | 2,067 | 9,690 | 123.44% |
GME240419P00012500 | 2024-04-17 2:59PM EDT | 12.50 | 2.13 | 1.93 | 2.30 | -0.09 | -4.05% | 31 | 877 | 198.44% |
GME240419P00013000 | 2024-04-17 2:41PM EDT | 13.00 | 2.59 | 2.58 | 2.67 | -0.05 | -1.89% | 27 | 8,329 | 143.75% |
GME240419P00013500 | 2024-04-17 11:44AM EDT | 13.50 | 3.18 | 2.75 | 3.65 | -0.10 | -3.05% | 171 | 2,829 | 190.63% |
GME240419P00014000 | 2024-04-17 11:59AM EDT | 14.00 | 3.55 | 3.40 | 3.70 | 0.00 | - | 15 | 2,007 | 209.38% |
GME240419P00014500 | 2024-04-17 10:23AM EDT | 14.50 | 4.01 | 3.70 | 4.50 | -0.29 | -6.74% | 13 | 76 | 376.56% |
GME240419P00015000 | 2024-04-17 1:02PM EDT | 15.00 | 4.45 | 4.55 | 4.70 | -0.10 | -2.20% | 2,552 | 9,369 | 245.31% |
GME240419P00015500 | 2024-04-16 2:13PM EDT | 15.50 | 5.12 | 4.60 | 5.45 | 0.00 | - | 1 | 34 | 400.00% |
GME240419P00016000 | 2024-04-17 1:20PM EDT | 16.00 | 5.52 | 5.10 | 5.95 | -0.13 | -2.30% | 2 | 547 | 420.31% |
GME240419P00016500 | 2024-03-28 12:05PM EDT | 16.50 | 4.14 | 5.60 | 6.40 | 0.00 | - | 1 | 4 | 416.41% |
GME240419P00017000 | 2024-04-16 3:50PM EDT | 17.00 | 7.40 | 6.25 | 6.90 | 0.00 | - | 150 | 336 | 433.59% |
GME240419P00017500 | 2024-03-27 9:44AM EDT | 17.50 | 4.75 | 6.65 | 7.40 | 0.00 | - | 1 | 0 | 450.78% |
GME240419P00018000 | 2024-04-17 2:26PM EDT | 18.00 | 7.56 | 7.50 | 7.70 | -0.64 | -7.80% | 8 | 241 | 334.38% |
GME240419P00019000 | 2024-04-16 3:50PM EDT | 19.00 | 9.50 | 8.15 | 8.90 | 0.00 | - | 30 | 39 | 496.88% |
GME240419P00019500 | 2024-03-27 10:43AM EDT | 19.50 | 6.48 | 8.65 | 9.40 | 0.00 | - | 1 | 0 | 510.94% |
GME240419P00020000 | 2024-04-16 3:50PM EDT | 20.00 | 10.40 | 9.15 | 9.90 | 0.00 | - | 30 | 31 | 525.00% |
GME240419P00021000 | 2024-04-17 10:16AM EDT | 21.00 | 10.55 | 10.20 | 10.90 | -1.40 | -11.72% | 1 | 111 | 550.78% |
GME240419P00022000 | 2024-04-05 1:50PM EDT | 22.00 | 10.70 | 11.15 | 11.90 | 0.00 | - | 1 | 15 | 575.00% |
GME240419P00023000 | 2024-04-17 2:26PM EDT | 23.00 | 12.75 | 11.00 | 12.75 | +0.17 | +1.35% | 1 | 4 | 496.88% |
GME240419P00024000 | 2024-03-20 11:15AM EDT | 24.00 | 11.18 | 13.15 | 13.90 | 0.00 | - | 1 | 4 | 620.31% |
GME240419P00025000 | 2024-04-08 2:47PM EDT | 25.00 | 13.92 | 14.15 | 14.90 | 0.00 | - | 1 | 0 | 640.63% |
GME240419P00026000 | 2024-03-21 11:33AM EDT | 26.00 | 12.54 | 15.20 | 15.90 | 0.00 | - | 1 | 5 | 660.16% |
GME240419P00027000 | 2024-04-03 1:32PM EDT | 27.00 | 15.61 | 16.15 | 16.90 | 0.00 | - | 2 | 1 | 678.13% |
GME240419P00029000 | 2023-11-29 12:30PM EDT | 29.00 | 14.25 | 11.55 | 12.30 | 0.00 | - | - | 1 | 0.00% |
GME240419P00030000 | 2024-04-03 1:57PM EDT | 30.00 | 18.83 | 19.20 | 19.90 | 0.00 | - | 5 | 0 | 729.69% |
GME240419P00031000 | 2023-12-04 1:17PM EDT | 31.00 | 15.53 | 14.15 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GME240419P00032000 | 2024-04-01 11:06AM EDT | 32.00 | 20.32 | 21.15 | 21.90 | 0.00 | - | 5 | 2 | 759.38% |
GME240419P00033000 | 2023-12-04 12:54PM EDT | 33.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GME240419P00034000 | 2024-03-27 2:18PM EDT | 34.00 | 21.02 | 23.15 | 23.90 | 0.00 | - | 16 | 6 | 787.50% |
GME240419P00035000 | 2024-04-05 1:16PM EDT | 35.00 | 23.60 | 24.15 | 24.90 | 0.00 | - | 5 | 0 | 801.56% |
GME240419P00037000 | 2023-08-02 12:28PM EDT | 37.00 | 18.00 | 19.10 | 20.00 | 0.00 | - | 6 | 13 | 0.00% |
GME240419P00040000 | 2024-03-15 11:24AM EDT | 40.00 | 25.70 | 28.65 | 29.85 | 0.00 | - | 29 | 0 | 826.56% |