Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GS240503C00440000 | 2024-05-03 2:29PM EDT | 2024-05-03 | 0.48 | 0.33 | 0.51 | +0.08 | +20.00% | 1,866 | 783 | 10.16% |
GS240510C00440000 | 2024-05-03 2:30PM EDT | 2024-05-10 | 4.33 | 4.30 | 4.55 | +2.01 | +86.64% | 566 | 333 | 19.43% |
GS240517C00440000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 6.90 | 6.65 | 6.90 | +2.58 | +59.72% | 528 | 1,171 | 20.81% |
GS240524C00440000 | 2024-05-03 12:12PM EDT | 2024-05-24 | 8.88 | 8.40 | 8.75 | +3.11 | +53.90% | 53 | 132 | 21.49% |
GS240531C00440000 | 2024-05-03 2:16PM EDT | 2024-05-31 | 9.45 | 9.20 | 9.55 | +2.50 | +35.97% | 10 | 110 | 20.34% |
GS240607C00440000 | 2024-05-03 2:01PM EDT | 2024-06-07 | 10.52 | 10.00 | 10.55 | +2.55 | +31.99% | 267 | 10 | 20.07% |
GS240621C00440000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 12.42 | 12.30 | 12.60 | +2.97 | +31.43% | 69 | 1,534 | 20.19% |
GS240719C00440000 | 2024-05-03 2:31PM EDT | 2024-07-19 | 18.15 | 18.00 | 18.30 | +2.80 | +18.24% | 26 | 463 | 23.21% |
GS240816C00440000 | 2024-05-03 1:53PM EDT | 2024-08-16 | 22.25 | 21.90 | 22.25 | +3.60 | +19.30% | 16 | 148 | 24.09% |
GS240920C00440000 | 2024-05-03 11:52AM EDT | 2024-09-20 | 25.25 | 25.05 | 25.45 | +3.35 | +15.30% | 17 | 384 | 23.83% |
GS241018C00440000 | 2024-05-03 9:53AM EDT | 2024-10-18 | 29.44 | 28.90 | 29.50 | +3.83 | +14.96% | 5 | 130 | 25.17% |
GS241115C00440000 | 2024-05-03 11:25AM EDT | 2024-11-15 | 33.31 | 32.80 | 33.50 | +5.36 | +19.18% | 7 | 234 | 26.44% |
GS241220C00440000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 36.10 | 35.65 | 36.25 | +8.15 | +29.16% | 4 | 120 | 26.34% |
GS250117C00440000 | 2024-05-03 1:17PM EDT | 2025-01-17 | 40.15 | 38.95 | 39.95 | +4.75 | +13.42% | 6 | 797 | 27.39% |
GS250321C00440000 | 2024-05-03 2:32PM EDT | 2025-03-21 | 43.30 | 43.50 | 44.40 | +4.41 | +11.13% | 184 | 17 | 27.29% |
GS250620C00440000 | 2024-05-03 2:15PM EDT | 2025-06-20 | 51.20 | 50.55 | 51.45 | +5.13 | +11.14% | 4 | 83 | 27.92% |
GS251219C00440000 | 2024-04-15 9:45AM EDT | 2025-12-19 | 46.00 | 60.70 | 62.30 | 0.00 | - | 1 | 146 | 28.17% |
GS260116C00440000 | 2024-05-03 1:32PM EDT | 2026-01-16 | 63.80 | 62.35 | 64.65 | +3.18 | +5.25% | 6 | 136 | 28.57% |
GS261218C00440000 | 2024-03-26 3:27PM EDT | 2026-12-18 | 58.53 | 65.55 | 70.50 | 0.00 | - | 1 | 1 | 25.13% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GS240503P00440000 | 2024-05-03 2:30PM EDT | 2024-05-03 | 0.83 | 0.66 | 0.96 | -11.32 | -93.17% | 1,476 | 21 | 0.00% |
GS240517P00440000 | 2024-05-03 1:56PM EDT | 2024-05-17 | 6.35 | 6.20 | 6.40 | -5.05 | -44.30% | 190 | 169 | 16.54% |
GS240524P00440000 | 2024-05-03 1:26PM EDT | 2024-05-24 | 7.35 | 7.45 | 7.75 | -5.15 | -41.20% | 18 | 12 | 16.80% |
GS240531P00440000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 10.00 | 9.65 | 10.00 | -8.20 | -45.05% | 190 | 19 | 19.19% |
GS240607P00440000 | 2024-05-03 2:30PM EDT | 2024-06-07 | 10.83 | 10.65 | 11.10 | -5.77 | -34.76% | 1,555 | 2 | 19.23% |
GS240621P00440000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 12.75 | 12.60 | 12.80 | -4.20 | -24.78% | 230 | 30 | 18.94% |
GS240719P00440000 | 2024-05-03 1:33PM EDT | 2024-07-19 | 16.40 | 16.35 | 16.70 | -3.80 | -18.81% | 13 | 17 | 19.98% |
GS240816P00440000 | 2024-05-03 1:25PM EDT | 2024-08-16 | 18.60 | 18.70 | 19.00 | -3.95 | -17.52% | 6 | 14 | 19.58% |
GS240920P00440000 | 2024-05-03 1:47PM EDT | 2024-09-20 | 22.10 | 21.95 | 22.30 | -4.75 | -17.69% | 10 | 81 | 20.01% |
GS241018P00440000 | 2024-05-02 2:27PM EDT | 2024-10-18 | 28.65 | 24.50 | 24.95 | 0.00 | - | 2 | 25 | 20.51% |
GS241115P00440000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 33.20 | 26.80 | 27.30 | 0.00 | - | 7 | 51 | 20.83% |
GS241220P00440000 | 2024-05-03 1:45PM EDT | 2024-12-20 | 29.50 | 29.60 | 30.00 | -8.70 | -22.77% | 2 | 36 | 21.13% |
GS250117P00440000 | 2024-05-03 1:16PM EDT | 2025-01-17 | 31.22 | 31.70 | 32.15 | -4.28 | -12.06% | 9 | 202 | 21.42% |
GS250321P00440000 | 2024-05-03 2:32PM EDT | 2025-03-21 | 35.02 | 34.60 | 35.45 | -11.88 | -25.33% | 183 | 19 | 21.23% |
GS250620P00440000 | 2024-05-03 1:12PM EDT | 2025-06-20 | 39.30 | 39.40 | 40.30 | -32.30 | -45.11% | 6 | 37 | 21.37% |
GS251219P00440000 | 2024-04-12 1:07PM EDT | 2025-12-19 | 71.90 | 44.15 | 47.05 | 0.00 | - | 2 | 48 | 20.85% |
GS260116P00440000 | 2024-01-30 3:32PM EDT | 2026-01-16 | 73.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 32.76% |