Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GME240405C00015000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 1,995 | 3,368 | 96.09% |
GME240412C00015000 | 2024-03-28 3:55PM EDT | 2024-04-12 | 0.16 | 0.15 | 0.17 | -0.17 | -51.52% | 484 | 931 | 82.03% |
GME240419C00015000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.25 | 0.23 | 0.27 | -0.21 | -45.65% | 2,449 | 8,033 | 78.91% |
GME240426C00015000 | 2024-03-28 2:52PM EDT | 2024-04-26 | 0.31 | 0.31 | 0.36 | -0.28 | -47.46% | 117 | 420 | 76.95% |
GME240503C00015000 | 2024-03-28 3:32PM EDT | 2024-05-03 | 0.44 | 0.44 | 0.48 | -0.34 | -43.59% | 227 | 310 | 78.91% |
GME240517C00015000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 0.69 | 0.70 | 0.77 | -0.38 | -35.51% | 438 | 1,385 | 83.98% |
GME240621C00015000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 1.48 | 1.48 | 1.54 | -0.37 | -20.00% | 114 | 1,767 | 97.85% |
GME240719C00015000 | 2024-03-28 3:40PM EDT | 2024-07-19 | 1.73 | 1.65 | 1.77 | -0.39 | -18.40% | 198 | 748 | 92.09% |
GME241018C00015000 | 2024-03-28 3:52PM EDT | 2024-10-18 | 2.50 | 2.24 | 2.77 | -0.36 | -12.59% | 61 | 610 | 89.84% |
GME250117C00015000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 3.18 | 3.00 | 3.30 | -0.53 | -14.29% | 140 | 1,500 | 89.21% |
GME250620C00015000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 3.55 | 3.70 | 4.45 | -1.45 | -29.00% | 20 | 181 | 89.55% |
GME260116C00015000 | 2024-03-28 3:22PM EDT | 2026-01-16 | 4.80 | 4.75 | 5.50 | +0.15 | +3.23% | 35 | 766 | 90.80% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GME240405P00015000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 2.55 | 2.42 | 2.60 | +0.50 | +24.39% | 152 | 486 | 73.44% |
GME240412P00015000 | 2024-03-28 3:32PM EDT | 2024-04-12 | 2.58 | 2.41 | 2.72 | +0.43 | +20.00% | 36 | 140 | 68.36% |
GME240419P00015000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 2.68 | 2.63 | 2.75 | +0.38 | +16.52% | 2,016 | 10,018 | 74.22% |
GME240426P00015000 | 2024-03-27 3:51PM EDT | 2024-04-26 | 2.00 | 2.16 | 3.00 | -0.39 | -16.32% | 2 | 34 | 51.17% |
GME240503P00015000 | 2024-03-28 2:57PM EDT | 2024-05-03 | 2.84 | 2.49 | 2.99 | +0.65 | +29.68% | 5 | 43 | 62.50% |
GME240517P00015000 | 2024-03-28 11:58AM EDT | 2024-05-17 | 2.99 | 2.80 | 3.20 | +0.19 | +6.79% | 3 | 547 | 70.80% |
GME240621P00015000 | 2024-03-28 2:36PM EDT | 2024-06-21 | 3.85 | 3.40 | 3.95 | +0.47 | +13.91% | 1,025 | 2,384 | 84.57% |
GME240719P00015000 | 2024-03-28 11:59AM EDT | 2024-07-19 | 3.84 | 3.75 | 4.75 | +0.13 | +3.50% | 2 | 447 | 94.29% |
GME241018P00015000 | 2024-03-28 11:26AM EDT | 2024-10-18 | 4.61 | 4.35 | 5.55 | +0.11 | +2.44% | 1 | 456 | 88.96% |
GME250117P00015000 | 2024-03-28 3:40PM EDT | 2025-01-17 | 5.25 | 4.90 | 5.30 | +0.18 | +3.55% | 17 | 787 | 77.34% |
GME250620P00015000 | 2024-03-27 1:40PM EDT | 2025-06-20 | 5.75 | 5.00 | 6.75 | 0.00 | - | 1 | 17 | 76.86% |
GME260116P00015000 | 2024-03-26 10:10AM EDT | 2026-01-16 | 6.23 | 5.45 | 7.50 | 0.00 | - | 16 | 925 | 72.71% |