Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
LLY240426C00390000 | 2024-04-05 12:02PM EDT | 390.00 | 394.70 | 331.55 | 338.00 | 0.00 | - | 1 | 1 | 681.74% |
LLY240426C00480000 | 2024-04-19 2:17PM EDT | 480.00 | 248.20 | 240.15 | 248.00 | 0.00 | - | 5 | 5 | 480.66% |
LLY240426C00500000 | 2024-03-11 11:42AM EDT | 500.00 | 235.55 | 259.80 | 266.45 | 0.00 | - | 1 | 1 | 944.28% |
LLY240426C00520000 | 2024-04-25 3:35PM EDT | 520.00 | 203.79 | 201.40 | 208.00 | -37.21 | -15.44% | 16 | 15 | 401.61% |
LLY240426C00600000 | 2024-04-17 11:38AM EDT | 600.00 | 151.00 | 121.15 | 128.00 | 0.00 | - | 8 | 3 | 255.44% |
LLY240426C00625000 | 2024-04-24 12:09PM EDT | 625.00 | 105.00 | 96.65 | 102.45 | 0.00 | - | 1 | 1 | 201.71% |
LLY240426C00640000 | 2024-04-15 10:03AM EDT | 640.00 | 126.58 | 81.65 | 87.40 | 0.00 | - | - | 3 | 175.56% |
LLY240426C00650000 | 2024-04-19 3:48PM EDT | 650.00 | 76.98 | 71.80 | 77.50 | 0.00 | - | 9 | 9 | 160.40% |
LLY240426C00660000 | 2024-04-19 12:15PM EDT | 660.00 | 70.66 | 61.55 | 67.75 | 0.00 | - | 1 | 8 | 147.09% |
LLY240426C00670000 | 2024-04-19 3:39PM EDT | 670.00 | 57.90 | 51.80 | 57.45 | 0.00 | - | 9 | 8 | 125.54% |
LLY240426C00675000 | 2024-04-19 11:21AM EDT | 675.00 | 59.27 | 46.85 | 52.85 | 0.00 | - | 2 | 2 | 122.17% |
LLY240426C00680000 | 2024-04-19 3:39PM EDT | 680.00 | 48.31 | 41.70 | 46.90 | 0.00 | - | 16 | 16 | 100.78% |
LLY240426C00685000 | 2024-04-04 3:43PM EDT | 685.00 | 87.75 | 36.60 | 42.95 | 0.00 | - | 1 | 1 | 105.35% |
LLY240426C00690000 | 2024-04-24 1:40PM EDT | 690.00 | 47.00 | 30.15 | 38.60 | 0.00 | - | 6 | 15 | 103.03% |
LLY240426C00695000 | 2024-04-25 11:03AM EDT | 695.00 | 29.00 | 25.80 | 33.10 | -66.00 | -69.47% | 8 | 1 | 88.28% |
LLY240426C00700000 | 2024-04-25 2:20PM EDT | 700.00 | 26.50 | 21.85 | 27.55 | -19.27 | -42.10% | 61 | 172 | 73.14% |
LLY240426C00705000 | 2024-04-22 12:19PM EDT | 705.00 | 31.00 | 15.85 | 22.65 | 0.00 | - | 9 | 12 | 64.47% |
LLY240426C00710000 | 2024-04-25 3:59PM EDT | 710.00 | 15.19 | 14.40 | 17.00 | -9.56 | -38.63% | 2 | 6 | 48.54% |
LLY240426C00715000 | 2024-04-25 2:12PM EDT | 715.00 | 12.30 | 10.45 | 13.30 | -7.65 | -38.35% | 15 | 36 | 48.78% |
LLY240426C00720000 | 2024-04-25 3:57PM EDT | 720.00 | 7.45 | 7.15 | 7.95 | -6.85 | -47.90% | 199 | 131 | 34.16% |
LLY240426C00725000 | 2024-04-25 3:48PM EDT | 725.00 | 4.09 | 4.30 | 4.95 | -6.86 | -62.65% | 169 | 233 | 33.13% |
LLY240426C00730000 | 2024-04-25 3:56PM EDT | 730.00 | 2.72 | 2.48 | 2.83 | -4.78 | -63.73% | 395 | 273 | 32.79% |
LLY240426C00735000 | 2024-04-25 3:52PM EDT | 735.00 | 1.35 | 1.30 | 1.71 | -3.90 | -74.29% | 284 | 273 | 34.82% |
LLY240426C00740000 | 2024-04-25 3:59PM EDT | 740.00 | 0.69 | 0.65 | 0.91 | -2.81 | -80.29% | 262 | 427 | 35.47% |
LLY240426C00745000 | 2024-04-25 3:59PM EDT | 745.00 | 0.48 | 0.35 | 0.57 | -1.55 | -76.35% | 210 | 561 | 38.11% |
LLY240426C00750000 | 2024-04-25 3:51PM EDT | 750.00 | 0.28 | 0.21 | 0.40 | -0.98 | -77.78% | 633 | 1,420 | 41.50% |
LLY240426C00752500 | 2024-04-25 3:56PM EDT | 752.50 | 0.20 | 0.13 | 0.35 | -0.70 | -77.78% | 83 | 249 | 43.41% |
LLY240426C00755000 | 2024-04-25 3:41PM EDT | 755.00 | 0.20 | 0.10 | 0.20 | -0.55 | -73.33% | 164 | 358 | 41.90% |
LLY240426C00757500 | 2024-04-25 2:15PM EDT | 757.50 | 0.20 | 0.10 | 0.29 | -0.34 | -62.96% | 8 | 177 | 47.71% |
LLY240426C00760000 | 2024-04-25 3:46PM EDT | 760.00 | 0.19 | 0.11 | 0.20 | -0.26 | -57.78% | 80 | 561 | 47.41% |
LLY240426C00762500 | 2024-04-25 9:30AM EDT | 762.50 | 0.19 | 0.10 | 0.64 | -0.14 | -42.42% | 3 | 218 | 55.91% |
LLY240426C00765000 | 2024-04-25 3:55PM EDT | 765.00 | 0.11 | 0.11 | 0.17 | -0.23 | -67.65% | 45 | 525 | 51.47% |
LLY240426C00767500 | 2024-04-25 2:10PM EDT | 767.50 | 0.11 | 0.06 | 0.67 | -0.12 | -52.17% | 7 | 115 | 61.52% |
LLY240426C00770000 | 2024-04-25 3:49PM EDT | 770.00 | 0.02 | 0.04 | 0.14 | -0.19 | -90.48% | 73 | 468 | 51.76% |
LLY240426C00772500 | 2024-04-25 1:22PM EDT | 772.50 | 0.05 | 0.04 | 0.23 | -0.15 | -75.00% | 4 | 100 | 57.23% |
LLY240426C00775000 | 2024-04-25 3:59PM EDT | 775.00 | 0.10 | 0.04 | 0.10 | -0.05 | -33.33% | 23 | 1,109 | 54.69% |
LLY240426C00777500 | 2024-04-24 2:02PM EDT | 777.50 | 0.19 | 0.03 | 0.22 | 0.00 | - | 9 | 70 | 61.43% |
LLY240426C00780000 | 2024-04-25 3:24PM EDT | 780.00 | 0.06 | 0.03 | 0.13 | -0.10 | -62.50% | 46 | 927 | 60.16% |
LLY240426C00782500 | 2024-04-25 2:20PM EDT | 782.50 | 0.01 | 0.03 | 0.16 | -0.19 | -95.00% | 9 | 71 | 63.87% |
LLY240426C00785000 | 2024-04-25 12:18PM EDT | 785.00 | 0.02 | 0.02 | 0.14 | -0.09 | -81.82% | 14 | 339 | 64.65% |
LLY240426C00790000 | 2024-04-25 3:46PM EDT | 790.00 | 0.04 | 0.02 | 0.08 | -0.07 | -63.64% | 22 | 351 | 65.43% |
LLY240426C00795000 | 2024-04-25 3:08PM EDT | 795.00 | 0.06 | 0.01 | 0.09 | +0.01 | +20.00% | 37 | 209 | 69.53% |
LLY240426C00800000 | 2024-04-25 2:50PM EDT | 800.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 149 | 1,123 | 67.19% |
LLY240426C00805000 | 2024-04-25 12:34PM EDT | 805.00 | 0.04 | 0.01 | 0.12 | +0.03 | +300.00% | 1 | 142 | 80.27% |
LLY240426C00810000 | 2024-04-25 3:38PM EDT | 810.00 | 0.02 | 0.02 | 0.76 | -0.04 | -66.67% | 50 | 163 | 107.37% |
LLY240426C00815000 | 2024-04-25 10:56AM EDT | 815.00 | 0.01 | 0.01 | 0.03 | -0.17 | -94.44% | 4 | 76 | 78.13% |
LLY240426C00820000 | 2024-04-25 3:56PM EDT | 820.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 8 | 979 | 85.16% |
LLY240426C00825000 | 2024-04-25 10:01AM EDT | 825.00 | 0.01 | 0.00 | 1.15 | -0.09 | -90.00% | 3 | 98 | 129.83% |
LLY240426C00830000 | 2024-04-25 10:05AM EDT | 830.00 | 0.03 | 0.00 | 0.77 | -0.06 | -66.67% | 1 | 85 | 126.47% |
LLY240426C00835000 | 2024-04-25 10:05AM EDT | 835.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 62 | 94.53% |
LLY240426C00840000 | 2024-04-25 9:32AM EDT | 840.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 446 | 90.63% |
LLY240426C00845000 | 2024-04-22 9:31AM EDT | 845.00 | 0.80 | 0.00 | 0.06 | 0.00 | - | 3 | 8 | 103.91% |
LLY240426C00850000 | 2024-04-23 2:10PM EDT | 850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 350 | 105.47% |
LLY240426C00860000 | 2024-04-25 2:12PM EDT | 860.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 22 | 94 | 112.50% |
LLY240426C00865000 | 2024-04-22 3:12PM EDT | 865.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 86 | 97 | 115.63% |
LLY240426C00870000 | 2024-04-25 11:50AM EDT | 870.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 80 | 121.09% |
LLY240426C00875000 | 2024-04-24 11:38AM EDT | 875.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 28 | 68 | 125.00% |
LLY240426C00880000 | 2024-04-18 10:21AM EDT | 880.00 | 0.13 | 0.00 | 2.22 | 0.00 | - | 17 | 142 | 202.15% |
LLY240426C00890000 | 2024-04-24 11:37AM EDT | 890.00 | 0.01 | 0.00 | 2.23 | 0.00 | - | 28 | 39 | 211.82% |
LLY240426C00900000 | 2024-04-23 2:09PM EDT | 900.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 582 | 143.75% |
LLY240426C00910000 | 2024-04-17 11:45AM EDT | 910.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 150.00% |
LLY240426C00920000 | 2024-04-17 9:35AM EDT | 920.00 | 0.28 | 0.00 | 0.06 | 0.00 | - | 1 | 12 | 154.69% |
LLY240426C00930000 | 2024-03-28 3:04PM EDT | 930.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 6 | 9 | 175.00% |
LLY240426C00940000 | 2024-03-13 2:02PM EDT | 940.00 | 2.07 | 0.00 | 0.71 | 0.00 | - | - | 1 | 216.99% |
LLY240426C00950000 | 2024-04-17 9:34AM EDT | 950.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 65 | 188.28% |
LLY240426C00960000 | 2024-03-19 2:26PM EDT | 960.00 | 1.15 | 0.00 | 0.53 | 0.00 | - | 8 | 5 | 223.63% |
LLY240426C00980000 | 2024-03-18 12:58PM EDT | 980.00 | 1.06 | 0.00 | 0.89 | 0.00 | - | 1 | 1 | 253.71% |
LLY240426C00990000 | 2024-04-22 9:49AM EDT | 990.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 41 | 107 | 280.37% |
LLY240426C01040000 | 2024-03-28 3:55PM EDT | 1,040.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 40 | 39 | 286.91% |
LLY240426C01060000 | 2024-03-18 3:55PM EDT | 1,060.00 | 0.78 | 0.00 | 0.90 | 0.00 | - | 7 | 5 | 309.18% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
LLY240426P00390000 | 2024-04-15 10:21AM EDT | 390.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 337.50% |
LLY240426P00420000 | 2024-03-22 1:08PM EDT | 420.00 | 0.32 | 0.00 | 0.77 | 0.00 | - | 1 | 1 | 441.21% |
LLY240426P00500000 | 2024-03-25 3:34PM EDT | 500.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | 6 | 2 | 371.68% |
LLY240426P00520000 | 2024-04-05 12:39PM EDT | 520.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 310.45% |
LLY240426P00550000 | 2024-03-25 3:03PM EDT | 550.00 | 0.04 | 0.00 | 1.12 | 0.00 | - | 4 | 1 | 252.73% |
LLY240426P00570000 | 2024-04-09 1:42PM EDT | 570.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 234.57% |
LLY240426P00580000 | 2024-04-09 9:56AM EDT | 580.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 2 | 5 | 260.84% |
LLY240426P00600000 | 2024-04-03 12:08PM EDT | 600.00 | 0.42 | 0.00 | 0.34 | 0.00 | - | 1 | 22 | 153.91% |
LLY240426P00610000 | 2024-04-17 3:47PM EDT | 610.00 | 0.17 | 0.00 | 0.34 | 0.00 | - | 37 | 35 | 141.99% |
LLY240426P00620000 | 2024-03-28 2:23PM EDT | 620.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 162.89% |
LLY240426P00625000 | 2024-04-15 9:41AM EDT | 625.00 | 0.03 | 0.00 | 0.74 | -0.63 | -95.45% | 1 | 3 | 138.67% |
LLY240426P00630000 | 2024-04-19 11:18AM EDT | 630.00 | 0.26 | 0.00 | 0.38 | 0.00 | - | 1 | 16 | 120.12% |
LLY240426P00635000 | 2024-04-04 12:03PM EDT | 635.00 | 0.40 | 0.00 | 0.38 | 0.00 | - | 1 | 24 | 114.26% |
LLY240426P00640000 | 2024-04-12 10:40AM EDT | 640.00 | 0.39 | 0.00 | 0.38 | 0.00 | - | 3 | 4 | 108.20% |
LLY240426P00645000 | 2024-04-23 11:51AM EDT | 645.00 | 0.03 | 0.01 | 2.23 | 0.00 | - | 13 | 24 | 138.43% |
LLY240426P00650000 | 2024-04-25 11:28AM EDT | 650.00 | 0.03 | 0.01 | 0.48 | -0.02 | -40.00% | 3 | 194 | 100.10% |
LLY240426P00655000 | 2024-04-24 12:48PM EDT | 655.00 | 0.11 | 0.02 | 0.31 | 0.00 | - | 15 | 32 | 88.77% |
LLY240426P00660000 | 2024-04-25 2:41PM EDT | 660.00 | 0.03 | 0.03 | 0.58 | -0.07 | -70.00% | 5 | 74 | 91.02% |
LLY240426P00665000 | 2024-04-24 9:44AM EDT | 665.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 4 | 74 | 70.12% |
LLY240426P00670000 | 2024-04-25 2:32PM EDT | 670.00 | 0.06 | 0.01 | 0.38 | -0.01 | -14.29% | 714 | 356 | 73.14% |
LLY240426P00675000 | 2024-04-25 2:52PM EDT | 675.00 | 0.05 | 0.02 | 0.09 | -0.12 | -70.59% | 24 | 114 | 56.64% |
LLY240426P00680000 | 2024-04-25 3:35PM EDT | 680.00 | 0.07 | 0.05 | 0.06 | -0.08 | -53.33% | 89 | 860 | 51.37% |
LLY240426P00685000 | 2024-04-25 3:59PM EDT | 685.00 | 0.06 | 0.05 | 0.14 | -0.09 | -60.00% | 131 | 852 | 52.54% |
LLY240426P00690000 | 2024-04-25 3:56PM EDT | 690.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 644 | 2,061 | 47.17% |
LLY240426P00695000 | 2024-04-25 3:36PM EDT | 695.00 | 0.18 | 0.06 | 0.27 | -0.14 | -43.75% | 63 | 346 | 45.75% |
LLY240426P00700000 | 2024-04-25 3:59PM EDT | 700.00 | 0.20 | 0.17 | 0.28 | -0.15 | -42.86% | 402 | 1,071 | 39.60% |
LLY240426P00705000 | 2024-04-25 3:59PM EDT | 705.00 | 0.40 | 0.30 | 0.42 | -0.48 | -54.55% | 136 | 990 | 36.04% |
LLY240426P00710000 | 2024-04-25 3:58PM EDT | 710.00 | 0.75 | 0.68 | 0.97 | -0.07 | -8.54% | 317 | 581 | 36.52% |
LLY240426P00715000 | 2024-04-25 3:59PM EDT | 715.00 | 1.41 | 1.04 | 1.65 | -0.02 | -1.40% | 432 | 480 | 34.25% |
LLY240426P00720000 | 2024-04-25 3:59PM EDT | 720.00 | 2.66 | 2.41 | 2.90 | +0.50 | +23.15% | 311 | 993 | 32.87% |
LLY240426P00725000 | 2024-04-25 3:58PM EDT | 725.00 | 5.06 | 4.40 | 5.05 | +1.91 | +60.63% | 286 | 700 | 32.94% |
LLY240426P00730000 | 2024-04-25 3:59PM EDT | 730.00 | 7.87 | 7.20 | 8.15 | +2.57 | +48.49% | 246 | 686 | 34.14% |
LLY240426P00735000 | 2024-04-25 3:33PM EDT | 735.00 | 12.21 | 10.90 | 12.60 | +4.46 | +57.55% | 136 | 333 | 41.19% |
LLY240426P00740000 | 2024-04-25 3:33PM EDT | 740.00 | 16.73 | 13.80 | 17.15 | +5.73 | +52.09% | 43 | 531 | 47.02% |
LLY240426P00745000 | 2024-04-25 3:54PM EDT | 745.00 | 21.59 | 16.75 | 21.95 | +6.84 | +46.37% | 23 | 383 | 53.86% |
LLY240426P00750000 | 2024-04-25 1:42PM EDT | 750.00 | 24.88 | 22.65 | 28.45 | +6.13 | +32.69% | 16 | 475 | 77.25% |
LLY240426P00752500 | 2024-04-25 12:15PM EDT | 752.50 | 28.61 | 25.55 | 32.45 | +17.78 | +164.17% | 10 | 67 | 60.60% |
LLY240426P00755000 | 2024-04-25 3:21PM EDT | 755.00 | 30.13 | 27.35 | 33.45 | +8.99 | +42.53% | 23 | 150 | 86.05% |
LLY240426P00757500 | 2024-04-25 12:15PM EDT | 757.50 | 33.59 | 29.85 | 35.70 | +5.40 | +19.16% | 7 | 145 | 87.79% |
LLY240426P00760000 | 2024-04-25 9:58AM EDT | 760.00 | 34.00 | 32.35 | 38.30 | +6.48 | +23.55% | 9 | 152 | 92.97% |
LLY240426P00762500 | 2024-04-25 10:25AM EDT | 762.50 | 38.60 | 35.05 | 40.65 | +10.60 | +37.86% | 1 | 29 | 50.98% |
LLY240426P00765000 | 2024-04-25 9:50AM EDT | 765.00 | 41.04 | 37.80 | 41.55 | +6.76 | +19.72% | 2 | 40 | 79.42% |
LLY240426P00767500 | 2024-04-24 3:56PM EDT | 767.50 | 37.70 | 40.25 | 45.60 | 0.00 | - | 41 | 8 | 59.18% |
LLY240426P00770000 | 2024-04-25 10:35AM EDT | 770.00 | 48.05 | 42.55 | 48.85 | +9.84 | +25.75% | 1 | 21 | 70.07% |
LLY240426P00772500 | 2024-04-24 3:56PM EDT | 772.50 | 44.00 | 45.00 | 52.00 | 0.00 | - | 120 | 0 | 79.83% |
LLY240426P00775000 | 2024-04-24 3:56PM EDT | 775.00 | 39.50 | 47.55 | 54.25 | 0.00 | - | 231 | 7 | 80.81% |
LLY240426P00780000 | 2024-04-24 3:56PM EDT | 780.00 | 45.51 | 52.50 | 60.00 | 0.00 | - | 495 | 49 | 94.19% |
LLY240426P00782500 | 2024-04-17 3:47PM EDT | 782.50 | 34.77 | 55.00 | 60.60 | 0.00 | - | - | 0 | 69.14% |
LLY240426P00785000 | 2024-04-17 12:55PM EDT | 785.00 | 40.65 | 57.50 | 64.90 | 0.00 | - | 8 | 0 | 99.41% |
LLY240426P00790000 | 2024-04-22 1:04PM EDT | 790.00 | 55.28 | 62.65 | 70.00 | 0.00 | - | 4 | 0 | 108.06% |
LLY240426P00795000 | 2024-04-16 9:45AM EDT | 795.00 | 48.00 | 67.55 | 75.00 | 0.00 | - | 6 | 0 | 113.09% |
LLY240426P00800000 | 2024-04-24 2:47PM EDT | 800.00 | 68.85 | 72.75 | 80.00 | 0.00 | - | 6 | 0 | 121.14% |
LLY240426P00805000 | 2024-04-10 2:58PM EDT | 805.00 | 49.48 | 77.70 | 85.00 | 0.00 | - | 1 | 0 | 126.47% |
LLY240426P00820000 | 2024-04-15 11:27AM EDT | 820.00 | 59.16 | 92.25 | 98.40 | 0.00 | - | 1 | 0 | 105.96% |
LLY240426P00825000 | 2024-04-04 1:38PM EDT | 825.00 | 53.45 | 97.25 | 103.30 | 0.00 | - | 2 | 0 | 106.25% |