Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240328C00018000 | 2024-03-18 1:04PM EDT | 18.00 | 12.00 | 11.20 | 12.95 | 0.00 | - | - | 3 | 896.09% |
HPQ240328C00022000 | 2024-03-07 10:48AM EDT | 22.00 | 8.20 | 7.65 | 9.95 | 0.00 | - | 1 | 0 | 575.78% |
HPQ240328C00025000 | 2024-03-11 3:55PM EDT | 25.00 | 7.20 | 5.15 | 5.35 | 0.00 | - | 269 | 0 | 190.63% |
HPQ240328C00026000 | 2024-03-26 2:43PM EDT | 26.00 | 4.05 | 2.78 | 5.85 | 0.00 | - | 1 | 1 | 198.44% |
HPQ240328C00026500 | 2024-03-18 11:50AM EDT | 26.50 | 3.35 | 2.40 | 5.25 | 0.00 | - | - | 60 | 182.81% |
HPQ240328C00027000 | 2024-03-27 12:03PM EDT | 27.00 | 3.00 | 1.80 | 4.70 | +0.16 | +5.63% | 45 | 106 | 123.44% |
HPQ240328C00027500 | 2024-03-19 9:49AM EDT | 27.50 | 2.22 | 1.27 | 2.91 | 0.00 | - | 10 | 11 | 169.92% |
HPQ240328C00028000 | 2024-03-28 9:43AM EDT | 28.00 | 2.86 | 0.96 | 2.37 | +0.99 | +52.94% | 3 | 15 | 135.94% |
HPQ240328C00028500 | 2024-03-21 9:34AM EDT | 28.50 | 1.35 | 1.59 | 2.25 | 0.00 | - | - | 9 | 126.56% |
HPQ240328C00029000 | 2024-03-28 12:46PM EDT | 29.00 | 1.23 | 1.18 | 2.22 | +0.18 | +17.14% | 5 | 10 | 157.03% |
HPQ240328C00029500 | 2024-03-28 3:32PM EDT | 29.50 | 0.82 | 0.53 | 0.88 | +0.19 | +30.16% | 14 | 22 | 68.36% |
HPQ240328C00030000 | 2024-03-28 3:33PM EDT | 30.00 | 0.33 | 0.01 | 1.50 | +0.15 | +83.33% | 205 | 829 | 101.56% |
HPQ240328C00030500 | 2024-03-28 3:15PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 50 | 350 | 13.28% |
HPQ240328C00031000 | 2024-03-28 1:51PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 654 | 34.38% |
HPQ240328C00031500 | 2024-03-28 9:30AM EDT | 31.50 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 1 | 213 | 73.44% |
HPQ240328C00032000 | 2024-03-28 3:29PM EDT | 32.00 | 0.05 | 0.00 | 0.04 | +0.03 | +150.00% | 70 | 544 | 64.84% |
HPQ240328C00032500 | 2024-03-28 3:29PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 62.50% |
HPQ240328C00033000 | 2024-03-28 3:29PM EDT | 33.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 70 | 93 | 125.00% |
HPQ240328C00034000 | 2024-03-15 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 103 | 154.69% |
HPQ240328C00035000 | 2024-03-07 1:16PM EDT | 35.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 115.63% |
HPQ240328C00036000 | 2024-02-22 1:11PM EDT | 36.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 156.25% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240328P00022000 | 2024-02-14 4:56PM EDT | 22.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 14 | 14 | 398.44% |
HPQ240328P00024000 | 2024-02-29 10:50AM EDT | 24.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 457.81% |
HPQ240328P00025000 | 2024-03-04 11:25AM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 80 | 207.81% |
HPQ240328P00026000 | 2024-03-05 2:21PM EDT | 26.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 455.08% |
HPQ240328P00027000 | 2024-03-21 11:44AM EDT | 27.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 23 | 391.02% |
HPQ240328P00028000 | 2024-03-26 3:59PM EDT | 28.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 6 | 236 | 121.88% |
HPQ240328P00028500 | 2024-03-21 9:50AM EDT | 28.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 59.38% |
HPQ240328P00029000 | 2024-03-28 1:09PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 401 | 43.75% |
HPQ240328P00029500 | 2024-03-27 2:52PM EDT | 29.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 140 | 33.59% |
HPQ240328P00030000 | 2024-03-28 3:20PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 33 | 342 | 11.72% |
HPQ240328P00030500 | 2024-03-28 12:12PM EDT | 30.50 | 0.34 | 0.08 | 1.42 | -0.17 | -33.33% | 3 | 89 | 94.53% |
HPQ240328P00031000 | 2024-03-28 10:50AM EDT | 31.00 | 0.72 | 0.62 | 1.84 | -0.34 | -32.08% | 11 | 9 | 121.88% |
HPQ240328P00031500 | 2024-03-28 10:36AM EDT | 31.50 | 1.39 | 1.19 | 2.10 | -0.04 | -2.80% | 20 | 0 | 133.20% |
HPQ240328P00032000 | 2024-03-28 10:29AM EDT | 32.00 | 1.93 | 1.20 | 2.32 | -0.02 | -1.03% | 4 | 0 | 189.45% |
HPQ240328P00032500 | 2024-03-18 10:27AM EDT | 32.50 | 2.66 | 1.01 | 2.50 | 0.00 | - | - | 0 | 146.48% |
HPQ240328P00033000 | 2024-03-12 12:26PM EDT | 33.00 | 2.49 | 1.09 | 2.93 | 0.00 | - | 2 | 0 | 146.09% |
HPQ240328P00033500 | 2024-03-26 2:38PM EDT | 33.50 | 3.40 | 1.54 | 4.90 | 0.00 | - | 2 | 1 | 448.83% |
HPQ240328P00034000 | 2024-03-28 10:49AM EDT | 34.00 | 3.26 | 2.25 | 5.20 | -0.74 | -18.50% | 2 | 2 | 438.48% |
HPQ240328P00034500 | 2024-03-18 10:56AM EDT | 34.50 | 4.65 | 2.67 | 5.30 | 0.00 | - | - | 0 | 389.45% |
HPQ240328P00035000 | 2024-03-26 2:56PM EDT | 35.00 | 4.99 | 4.10 | 5.80 | 0.00 | - | 12 | 10 | 216.80% |
HPQ240328P00035500 | 2024-03-27 10:40AM EDT | 35.50 | 5.40 | 5.00 | 6.10 | 0.00 | - | 2 | 2 | 263.28% |