Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
HSY240405C00170000 | 2024-03-28 11:55AM EDT | 170.00 | 26.88 | 22.90 | 26.70 | +2.58 | +10.62% | 2 | 1 | 54.88% |
HSY240405C00180000 | 2024-03-28 2:14PM EDT | 180.00 | 15.40 | 12.90 | 16.80 | -1.35 | -8.06% | 6 | 4 | 66.94% |
HSY240405C00185000 | 2024-03-28 11:55AM EDT | 185.00 | 12.05 | 9.40 | 11.20 | +2.50 | +26.18% | 16 | 28 | 45.56% |
HSY240405C00187500 | 2024-03-28 9:57AM EDT | 187.50 | 8.00 | 6.40 | 7.90 | +1.00 | +14.29% | 3 | 4 | 29.05% |
HSY240405C00190000 | 2024-03-28 3:23PM EDT | 190.00 | 5.85 | 5.30 | 5.70 | +0.85 | +17.00% | 7 | 20 | 25.66% |
HSY240405C00192500 | 2024-03-28 3:43PM EDT | 192.50 | 3.90 | 3.50 | 3.80 | +0.30 | +8.33% | 36 | 56 | 23.46% |
HSY240405C00195000 | 2024-03-28 3:36PM EDT | 195.00 | 2.40 | 2.15 | 2.35 | +0.22 | +10.09% | 43 | 131 | 22.53% |
HSY240405C00197500 | 2024-03-28 3:24PM EDT | 197.50 | 1.31 | 1.15 | 1.30 | +0.21 | +19.09% | 86 | 97 | 21.78% |
HSY240405C00200000 | 2024-03-28 3:43PM EDT | 200.00 | 0.72 | 0.55 | 0.65 | +0.07 | +10.77% | 100 | 215 | 21.39% |
HSY240405C00202500 | 2024-03-28 3:29PM EDT | 202.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 12 | 38 | 22.27% |
HSY240405C00205000 | 2024-03-28 3:46PM EDT | 205.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 32 | 100 | 23.54% |
HSY240405C00207500 | 2024-03-28 10:18AM EDT | 207.50 | 0.15 | 0.05 | 0.15 | -0.07 | -31.82% | 2 | 11 | 26.07% |
HSY240405C00210000 | 2024-03-28 10:28AM EDT | 210.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 5 | 37 | 27.74% |
HSY240405C00212500 | 2024-03-25 2:27PM EDT | 212.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 25 | 31.25% |
HSY240405C00215000 | 2024-03-28 3:23PM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 34.57% |
HSY240405C00220000 | 2024-03-25 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 52.15% |
HSY240405C00225000 | 2024-03-20 10:55AM EDT | 225.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 59.47% |
HSY240405C00230000 | 2024-03-15 3:58PM EDT | 230.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 15 | 60.45% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
HSY240405P00145000 | 2024-02-28 12:07PM EDT | 145.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 122.56% |
HSY240405P00160000 | 2024-03-05 11:01AM EDT | 160.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 87.99% |
HSY240405P00165000 | 2024-03-14 9:55AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 67.58% |
HSY240405P00170000 | 2024-03-28 3:36PM EDT | 170.00 | 0.04 | 0.00 | 0.10 | -0.08 | -66.67% | 1 | 122 | 45.22% |
HSY240405P00172500 | 2024-03-26 9:52AM EDT | 172.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 52.44% |
HSY240405P00175000 | 2024-03-28 3:53PM EDT | 175.00 | 0.15 | 0.00 | 0.05 | +0.05 | +50.00% | 140 | 65 | 33.01% |
HSY240405P00177500 | 2024-03-27 9:35AM EDT | 177.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 32.62% |
HSY240405P00180000 | 2024-03-28 3:49PM EDT | 180.00 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 32 | 130 | 28.32% |
HSY240405P00182500 | 2024-03-28 3:52PM EDT | 182.50 | 0.14 | 0.05 | 0.15 | -0.42 | -75.00% | 17 | 7 | 26.07% |
HSY240405P00185000 | 2024-03-28 3:46PM EDT | 185.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 18 | 117 | 24.17% |
HSY240405P00187500 | 2024-03-28 3:53PM EDT | 187.50 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 23 | 141 | 22.73% |
HSY240405P00190000 | 2024-03-28 3:54PM EDT | 190.00 | 0.80 | 0.70 | 0.85 | -0.30 | -27.27% | 91 | 62 | 21.80% |
HSY240405P00192500 | 2024-03-28 3:58PM EDT | 192.50 | 1.45 | 1.40 | 1.55 | -0.50 | -25.64% | 70 | 49 | 21.17% |
HSY240405P00195000 | 2024-03-28 3:49PM EDT | 195.00 | 2.50 | 2.45 | 2.60 | -1.02 | -28.98% | 85 | 108 | 20.36% |
HSY240405P00197500 | 2024-03-28 3:09PM EDT | 197.50 | 3.90 | 3.90 | 4.20 | -1.25 | -24.27% | 20 | 49 | 20.80% |
HSY240405P00200000 | 2024-03-28 3:53PM EDT | 200.00 | 6.06 | 5.70 | 6.20 | -0.59 | -8.87% | 110 | 316 | 22.02% |
HSY240405P00202500 | 2024-03-20 11:04AM EDT | 202.50 | 4.00 | 7.00 | 8.50 | 0.00 | - | - | 0 | 24.78% |
HSY240405P00205000 | 2024-03-21 10:31AM EDT | 205.00 | 6.30 | 9.20 | 11.90 | 0.00 | - | 3 | 0 | 42.29% |
HSY240405P00210000 | 2024-03-21 10:31AM EDT | 210.00 | 10.40 | 13.10 | 17.50 | 0.00 | - | 3 | 2 | 60.89% |