Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
IBM240328C00100000 | 2024-03-26 1:41PM EDT | 100.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
IBM240328C00150000 | 2024-03-12 10:11AM EDT | 150.00 | 45.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
IBM240328C00160000 | 2024-03-22 1:22PM EDT | 160.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
IBM240328C00170000 | 2024-03-14 1:31PM EDT | 170.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
IBM240328C00175000 | 2024-03-26 10:29AM EDT | 175.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
IBM240328C00177500 | 2024-03-26 10:27AM EDT | 177.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
IBM240328C00180000 | 2024-03-27 3:17PM EDT | 180.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
IBM240328C00182500 | 2024-03-22 3:44PM EDT | 182.50 | 8.59 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
IBM240328C00185000 | 2024-03-27 3:39PM EDT | 185.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 29 | 907 | 0.00% |
IBM240328C00187500 | 2024-03-27 3:50PM EDT | 187.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 98 | 105 | 0.00% |
IBM240328C00190000 | 2024-03-27 3:59PM EDT | 190.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 600 | 755 | 0.00% |
IBM240328C00192500 | 2024-03-27 3:56PM EDT | 192.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 745 | 1,228 | 6.25% |
IBM240328C00195000 | 2024-03-27 3:50PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 320 | 895 | 12.50% |
IBM240328C00197500 | 2024-03-27 3:42PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 268 | 865 | 12.50% |
IBM240328C00200000 | 2024-03-27 3:43PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,576 | 25.00% |
IBM240328C00202500 | 2024-03-27 3:49PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 157 | 25.00% |
IBM240328C00205000 | 2024-03-27 3:49PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 236 | 25.00% |
IBM240328C00207500 | 2024-03-26 9:43AM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
IBM240328C00210000 | 2024-03-26 3:30PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 50.00% |
IBM240328C00212500 | 2024-03-25 10:23AM EDT | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
IBM240328C00215000 | 2024-03-26 3:20PM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 1,245 | 50.00% |
IBM240328C00217500 | 2024-03-25 10:18AM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 307 | 50.00% |
IBM240328C00220000 | 2024-03-22 10:53AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 50.00% |
IBM240328C00222500 | 2024-03-19 11:48AM EDT | 222.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
IBM240328C00225000 | 2024-03-19 11:45AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 113 | 50.00% |
IBM240328C00230000 | 2024-03-14 9:32AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
IBM240328P00095000 | 2024-03-22 11:09AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
IBM240328P00155000 | 2024-03-25 11:50AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 50.00% |
IBM240328P00160000 | 2024-03-13 11:33AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 32 | 50.00% |
IBM240328P00162500 | 2024-03-25 12:43PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
IBM240328P00165000 | 2024-03-25 10:16AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 50.00% |
IBM240328P00167500 | 2024-03-25 12:48PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 50.00% |
IBM240328P00170000 | 2024-03-26 10:23AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 50.00% |
IBM240328P00172500 | 2024-03-27 10:49AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
IBM240328P00175000 | 2024-03-27 3:53PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 253 | 50.00% |
IBM240328P00177500 | 2024-03-27 9:54AM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
IBM240328P00180000 | 2024-03-27 3:38PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 831 | 25.00% |
IBM240328P00182500 | 2024-03-27 3:47PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 202 | 25.00% |
IBM240328P00185000 | 2024-03-27 3:45PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 345 | 12.50% |
IBM240328P00187500 | 2024-03-27 3:53PM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 442 | 2,397 | 6.25% |
IBM240328P00190000 | 2024-03-27 3:59PM EDT | 190.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 251 | 529 | 3.13% |
IBM240328P00192500 | 2024-03-27 1:43PM EDT | 192.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 79 | 926 | 0.00% |
IBM240328P00195000 | 2024-03-27 3:59PM EDT | 195.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 62 | 231 | 0.00% |
IBM240328P00197500 | 2024-03-26 2:43PM EDT | 197.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
IBM240328P00200000 | 2024-03-26 2:58PM EDT | 200.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 218 | 48 | 0.00% |
IBM240328P00202500 | 2024-03-26 2:56PM EDT | 202.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
IBM240328P00205000 | 2024-03-14 11:02AM EDT | 205.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
IBM240328P00207500 | 2024-03-15 12:37PM EDT | 207.50 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
IBM240328P00210000 | 2024-03-14 9:30AM EDT | 210.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |