Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
LVS240328C00035000 | 2024-02-23 1:14PM EDT | 35.00 | 20.08 | 13.30 | 15.95 | 0.00 | - | 17 | 14 | 0.00% |
LVS240328C00044000 | 2024-03-15 12:48PM EDT | 44.00 | 7.75 | 7.15 | 8.20 | 0.00 | - | - | 7 | 283.98% |
LVS240328C00044500 | 2024-03-15 10:40AM EDT | 44.50 | 7.45 | 6.55 | 7.80 | 0.00 | - | - | 8 | 286.72% |
LVS240328C00045000 | 2024-03-26 3:19PM EDT | 45.00 | 7.00 | 6.00 | 7.60 | +1.10 | +18.64% | 2 | 5 | 166.41% |
LVS240328C00047000 | 2024-03-06 11:13AM EDT | 47.00 | 4.50 | 4.20 | 5.35 | 0.00 | - | 2 | 0 | 116.41% |
LVS240328C00047500 | 2024-03-20 9:48AM EDT | 47.50 | 3.25 | 3.20 | 4.55 | 0.00 | - | - | 2 | 161.91% |
LVS240328C00048000 | 2024-03-27 2:56PM EDT | 48.00 | 3.26 | 3.15 | 4.35 | 0.00 | - | 1 | 4 | 87.50% |
LVS240328C00048500 | 2024-03-14 11:07AM EDT | 48.50 | 3.65 | 2.48 | 4.25 | 0.00 | - | 5 | 5 | 104.69% |
LVS240328C00049000 | 2024-03-28 3:39PM EDT | 49.00 | 2.75 | 2.00 | 3.50 | +0.58 | +26.73% | 24 | 95 | 67.58% |
LVS240328C00049500 | 2024-03-22 3:58PM EDT | 49.50 | 1.03 | 1.34 | 3.40 | 0.00 | - | 8 | 8 | 80.86% |
LVS240328C00050000 | 2024-03-28 3:48PM EDT | 50.00 | 1.74 | 0.84 | 2.71 | +0.45 | +34.88% | 221 | 413 | 52.34% |
LVS240328C00051000 | 2024-03-28 3:58PM EDT | 51.00 | 0.81 | 0.51 | 1.36 | +0.26 | +47.27% | 253 | 462 | 90.43% |
LVS240328C00052000 | 2024-03-28 3:40PM EDT | 52.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 459 | 1,394 | 10.16% |
LVS240328C00053000 | 2024-03-28 3:14PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 353 | 2,924 | 26.56% |
LVS240328C00054000 | 2024-03-28 12:11PM EDT | 54.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 4 | 209 | 57.03% |
LVS240328C00055000 | 2024-03-28 10:59AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 64 | 50.00% |
LVS240328C00056000 | 2024-03-27 11:35AM EDT | 56.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 195 | 174 | 111.72% |
LVS240328C00057000 | 2024-03-18 10:49AM EDT | 57.00 | 0.06 | 0.00 | 0.30 | +0.03 | +100.00% | 1 | 70 | 135.94% |
LVS240328C00058000 | 2024-03-15 3:54PM EDT | 58.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 2 | 48 | 176.95% |
LVS240328C00059000 | 2024-03-28 11:54AM EDT | 59.00 | 0.01 | 0.00 | 0.52 | -0.09 | -90.00% | 2 | 15 | 194.92% |
LVS240328C00060000 | 2024-03-15 10:53AM EDT | 60.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 1,047 | 212.50% |
LVS240328C00061000 | 2024-03-11 9:33AM EDT | 61.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 182.03% |
LVS240328C00062000 | 2024-02-12 3:43PM EDT | 62.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | - | 4 | 271.09% |
LVS240328C00065000 | 2024-02-16 1:13PM EDT | 65.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 289.45% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
LVS240328P00040000 | 2024-03-14 3:45PM EDT | 40.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 14 | 14 | 338.28% |
LVS240328P00041000 | 2024-03-22 3:34PM EDT | 41.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 312.50% |
LVS240328P00042000 | 2024-03-07 11:50AM EDT | 42.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 286.72% |
LVS240328P00044000 | 2024-03-06 11:06AM EDT | 44.00 | 0.09 | 0.00 | 0.68 | 0.00 | - | 1 | 3 | 252.73% |
LVS240328P00045000 | 2024-03-20 11:23AM EDT | 45.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 200 | 26 | 115.63% |
LVS240328P00045500 | 2024-03-26 11:16AM EDT | 45.50 | 0.01 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 200.39% |
LVS240328P00046000 | 2024-03-26 11:56AM EDT | 46.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 250 | 360 | 174.22% |
LVS240328P00046500 | 2024-03-25 2:26PM EDT | 46.50 | 0.02 | 0.00 | 0.42 | 0.00 | - | 21 | 22 | 162.11% |
LVS240328P00047000 | 2024-03-26 11:16AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 75.00% |
LVS240328P00047500 | 2024-03-27 10:39AM EDT | 47.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 29 | 92.97% |
LVS240328P00048000 | 2024-03-27 10:40AM EDT | 48.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 152.15% |
LVS240328P00048500 | 2024-03-28 3:12PM EDT | 48.50 | 0.13 | 0.00 | 0.46 | +0.11 | +550.00% | 3 | 123 | 116.02% |
LVS240328P00049000 | 2024-03-28 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 751 | 50.00% |
LVS240328P00049500 | 2024-03-28 11:54AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 183 | 42.19% |
LVS240328P00050000 | 2024-03-28 3:12PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 261 | 33.59% |
LVS240328P00051000 | 2024-03-28 11:57AM EDT | 51.00 | 0.02 | 0.00 | 0.36 | -0.12 | -85.71% | 7 | 232 | 60.74% |
LVS240328P00052000 | 2024-03-28 3:30PM EDT | 52.00 | 0.26 | 0.22 | 0.59 | -0.56 | -68.29% | 124 | 733 | 39.06% |
LVS240328P00053000 | 2024-03-28 3:30PM EDT | 53.00 | 1.23 | 0.78 | 1.89 | -0.74 | -37.56% | 28 | 166 | 102.73% |
LVS240328P00054000 | 2024-03-26 2:34PM EDT | 54.00 | 2.27 | 1.63 | 3.10 | -1.03 | -31.21% | 5 | 20 | 60.55% |
LVS240328P00055000 | 2024-03-26 2:43PM EDT | 55.00 | 4.25 | 2.31 | 4.75 | 0.00 | - | 82 | 25 | 111.33% |
LVS240328P00057000 | 2024-03-14 10:40AM EDT | 57.00 | 5.20 | 4.75 | 5.85 | 0.00 | - | 1 | 0 | 50.00% |
LVS240328P00062000 | 2024-03-21 9:42AM EDT | 62.00 | 10.90 | 9.80 | 10.75 | 0.00 | - | - | 0 | 283.98% |