Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MARA240517C00015000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 2.30 | 2.28 | 2.48 | -2.50 | -52.08% | 306 | 1,602 | 104.30% |
MARA240524C00015000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 2.77 | 2.49 | 2.60 | -2.43 | -46.73% | 30 | 111 | 92.58% |
MARA240531C00015000 | 2024-05-10 3:46PM EDT | 2024-05-31 | 2.86 | 2.49 | 2.88 | -2.94 | -50.69% | 27 | 565 | 87.11% |
MARA240607C00015000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 2.92 | 2.82 | 3.15 | -2.58 | -46.91% | 26 | 24 | 95.51% |
MARA240614C00015000 | 2024-05-10 9:51AM EDT | 2024-06-14 | 4.70 | 3.00 | 3.15 | -0.70 | -12.96% | 15 | 22 | 90.63% |
MARA240621C00015000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 3.35 | 3.20 | 3.35 | -2.10 | -38.53% | 176 | 3,230 | 93.07% |
MARA240719C00015000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 3.90 | 3.85 | 3.95 | -2.35 | -37.60% | 22 | 60 | 96.34% |
MARA240920C00015000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 5.10 | 5.05 | 5.15 | -2.20 | -30.14% | 23 | 1,687 | 103.17% |
MARA241220C00015000 | 2024-05-10 3:00PM EDT | 2024-12-20 | 6.70 | 6.30 | 6.45 | -1.85 | -21.64% | 31 | 198 | 107.18% |
MARA250117C00015000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 6.68 | 6.60 | 6.75 | -2.17 | -24.52% | 290 | 5,999 | 107.32% |
MARA251219C00015000 | 2024-05-10 11:17AM EDT | 2025-12-19 | 10.30 | 9.30 | 9.95 | -1.39 | -11.89% | 15 | 3,832 | 113.70% |
MARA260116C00015000 | 2024-05-10 2:22PM EDT | 2026-01-16 | 10.07 | 9.50 | 10.60 | -1.63 | -13.93% | 23 | 1,067 | 117.85% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MARA240517P00015000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | +0.04 | +36.36% | 1,875 | 3,593 | 92.58% |
MARA240524P00015000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.35 | 0.35 | 0.38 | +0.13 | +59.09% | 482 | 585 | 90.43% |
MARA240531P00015000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.50 | 0.48 | 0.52 | +0.19 | +61.29% | 154 | 408 | 85.16% |
MARA240607P00015000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 0.65 | 0.66 | 0.70 | +0.21 | +47.73% | 1,123 | 388 | 86.04% |
MARA240614P00015000 | 2024-05-10 3:46PM EDT | 2024-06-14 | 0.86 | 0.85 | 0.89 | +0.28 | +48.28% | 161 | 141 | 88.09% |
MARA240621P00015000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 1.00 | 0.99 | 1.02 | +0.31 | +44.93% | 799 | 6,017 | 87.40% |
MARA240628P00015000 | 2024-05-10 3:43PM EDT | 2024-06-28 | 1.09 | 1.16 | 1.23 | +0.21 | +23.86% | 37 | 1 | 89.94% |
MARA240719P00015000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 1.52 | 1.59 | 1.63 | +0.35 | +29.91% | 169 | 35 | 91.36% |
MARA240920P00015000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 2.65 | 2.64 | 2.70 | +0.44 | +19.91% | 76 | 1,656 | 95.70% |
MARA241220P00015000 | 2024-05-10 3:51PM EDT | 2024-12-20 | 3.75 | 3.70 | 3.80 | +0.41 | +12.28% | 523 | 182 | 97.00% |
MARA250117P00015000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 4.00 | 3.95 | 4.05 | +0.40 | +11.11% | 1,078 | 4,034 | 96.58% |
MARA251219P00015000 | 2024-05-10 3:17PM EDT | 2025-12-19 | 6.18 | 6.10 | 6.35 | +0.40 | +6.92% | 1 | 1,740 | 94.63% |
MARA260116P00015000 | 2024-05-10 1:31PM EDT | 2026-01-16 | 6.20 | 6.25 | 6.30 | +0.20 | +3.33% | 5 | 663 | 93.19% |