Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MDB240628C00150000 | 2024-06-21 11:09AM EDT | 150.00 | 74.09 | 87.85 | 94.00 | 0.00 | - | 10 | 8 | 308.20% |
MDB240628C00170000 | 2024-06-13 1:48PM EDT | 170.00 | 50.23 | 69.00 | 74.05 | 0.00 | - | 2 | 1 | 243.36% |
MDB240628C00180000 | 2024-05-31 10:03AM EDT | 180.00 | 54.24 | 58.00 | 64.05 | 0.00 | - | 2 | 1 | 209.38% |
MDB240628C00200000 | 2024-06-24 3:26PM EDT | 200.00 | 33.84 | 39.00 | 45.10 | 0.00 | - | 1 | 3 | 199.41% |
MDB240628C00205000 | 2024-06-21 12:36PM EDT | 205.00 | 19.63 | 32.65 | 39.00 | 0.00 | - | 1 | 5 | 126.17% |
MDB240628C00207500 | 2024-06-21 12:36PM EDT | 207.50 | 17.26 | 30.50 | 36.55 | 0.00 | - | 1 | 1 | 122.46% |
MDB240628C00210000 | 2024-06-27 10:30AM EDT | 210.00 | 32.10 | 28.80 | 34.55 | +20.60 | +179.13% | 2 | 7 | 140.82% |
MDB240628C00212500 | 2024-06-24 10:56AM EDT | 212.50 | 19.30 | 25.55 | 31.60 | 0.00 | - | 1 | 4 | 110.55% |
MDB240628C00215000 | 2024-06-26 3:01PM EDT | 215.00 | 26.00 | 22.75 | 32.15 | 0.00 | - | 3 | 66 | 192.94% |
MDB240628C00217500 | 2024-06-26 12:25PM EDT | 217.50 | 19.57 | 21.30 | 28.10 | 0.00 | - | 2 | 47 | 145.80% |
MDB240628C00220000 | 2024-06-26 3:36PM EDT | 220.00 | 21.07 | 17.85 | 26.30 | 0.00 | - | 4 | 260 | 151.93% |
MDB240628C00222500 | 2024-06-26 3:38PM EDT | 222.50 | 19.37 | 16.35 | 23.75 | 0.00 | - | 18 | 80 | 139.94% |
MDB240628C00225000 | 2024-06-27 10:04AM EDT | 225.00 | 15.69 | 13.00 | 18.75 | -0.31 | -1.94% | 1 | 343 | 41.41% |
MDB240628C00227500 | 2024-06-26 3:49PM EDT | 227.50 | 13.00 | 14.20 | 16.95 | 0.00 | - | 444 | 474 | 76.17% |
MDB240628C00230000 | 2024-06-27 10:32AM EDT | 230.00 | 12.65 | 11.45 | 16.60 | +2.07 | +19.57% | 106 | 687 | 52.93% |
MDB240628C00232500 | 2024-06-27 10:20AM EDT | 232.50 | 10.00 | 9.35 | 12.05 | +1.33 | +15.34% | 6 | 214 | 60.74% |
MDB240628C00235000 | 2024-06-27 10:32AM EDT | 235.00 | 8.00 | 7.05 | 9.95 | +1.02 | +14.61% | 21 | 424 | 59.62% |
MDB240628C00237500 | 2024-06-27 10:14AM EDT | 237.50 | 5.10 | 5.75 | 7.20 | -0.15 | -2.86% | 6 | 605 | 44.24% |
MDB240628C00240000 | 2024-06-27 10:33AM EDT | 240.00 | 4.45 | 4.20 | 4.70 | +0.85 | +23.61% | 142 | 757 | 33.28% |
MDB240628C00242500 | 2024-06-27 10:35AM EDT | 242.50 | 2.98 | 2.51 | 3.20 | +0.43 | +16.86% | 173 | 393 | 35.25% |
MDB240628C00245000 | 2024-06-27 10:33AM EDT | 245.00 | 1.87 | 1.75 | 2.02 | +0.17 | +10.00% | 300 | 344 | 36.06% |
MDB240628C00247500 | 2024-06-27 10:34AM EDT | 247.50 | 1.13 | 0.98 | 1.20 | -0.03 | -2.59% | 82 | 289 | 36.82% |
MDB240628C00250000 | 2024-06-27 10:32AM EDT | 250.00 | 0.80 | 0.46 | 0.81 | +0.06 | +8.11% | 472 | 871 | 40.31% |
MDB240628C00252500 | 2024-06-27 10:25AM EDT | 252.50 | 0.34 | 0.34 | 0.63 | -0.19 | -35.85% | 17 | 195 | 45.41% |
MDB240628C00255000 | 2024-06-27 10:31AM EDT | 255.00 | 0.25 | 0.20 | 0.49 | +0.01 | +4.17% | 16 | 411 | 49.81% |
MDB240628C00260000 | 2024-06-27 10:34AM EDT | 260.00 | 0.18 | 0.01 | 0.36 | +0.05 | +83.33% | 62 | 347 | 51.86% |
MDB240628C00265000 | 2024-06-26 11:55AM EDT | 265.00 | 0.06 | 0.01 | 0.13 | +0.05 | +500.00% | 60 | 158 | 54.30% |
MDB240628C00270000 | 2024-06-27 10:33AM EDT | 270.00 | 0.05 | 0.02 | 0.05 | +0.01 | +50.00% | 7 | 428 | 58.59% |
MDB240628C00275000 | 2024-06-24 12:42PM EDT | 275.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 10 | 41 | 71.88% |
MDB240628C00280000 | 2024-06-26 1:08PM EDT | 280.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 13 | 122 | 85.16% |
MDB240628C00285000 | 2024-06-26 1:23PM EDT | 285.00 | 0.01 | 0.01 | 0.42 | 0.00 | - | 1 | 85 | 109.18% |
MDB240628C00290000 | 2024-06-26 12:27PM EDT | 290.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 1 | 23 | 158.01% |
MDB240628C00295000 | 2024-06-12 1:47PM EDT | 295.00 | 0.44 | 0.01 | 1.11 | 0.00 | - | 1 | 1 | 152.25% |
MDB240628C00300000 | 2024-06-25 9:53AM EDT | 300.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 193 | 105.47% |
MDB240628C00305000 | 2024-06-24 12:13PM EDT | 305.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 16 | 25 | 124.22% |
MDB240628C00310000 | 2024-06-24 10:16AM EDT | 310.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 193.16% |
MDB240628C00315000 | 2024-06-25 9:47AM EDT | 315.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 300 | 303 | 126.56% |
MDB240628C00320000 | 2024-06-24 2:18PM EDT | 320.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 89 | 271 | 176.95% |
MDB240628C00325000 | 2024-06-25 9:47AM EDT | 325.00 | 0.01 | 0.00 | 1.48 | 0.00 | - | 1 | 9 | 221.78% |
MDB240628C00330000 | 2024-06-21 10:36AM EDT | 330.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 231.54% |
MDB240628C00335000 | 2024-06-21 3:29PM EDT | 335.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 240.53% |
MDB240628C00340000 | 2024-06-17 3:25PM EDT | 340.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 78 | 190.63% |
MDB240628C00345000 | 2024-06-24 9:39AM EDT | 345.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 258.01% |
MDB240628C00350000 | 2024-06-24 12:23PM EDT | 350.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 328 | 159.38% |
MDB240628C00355000 | 2024-06-03 10:58AM EDT | 355.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 274.61% |
MDB240628C00360000 | 2024-06-26 10:31AM EDT | 360.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 282.72% |
MDB240628C00365000 | 2024-05-31 9:46AM EDT | 365.00 | 0.61 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 290.63% |
MDB240628C00370000 | 2024-06-13 10:25AM EDT | 370.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 298.44% |
MDB240628C00375000 | 2024-06-03 12:13PM EDT | 375.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 4 | 2 | 306.05% |
MDB240628C00380000 | 2024-06-21 11:48AM EDT | 380.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 9 | 14 | 258.59% |
MDB240628C00385000 | 2024-05-31 9:35AM EDT | 385.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 320.90% |
MDB240628C00390000 | 2024-06-20 3:13PM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 389 | 217.19% |
MDB240628C00395000 | 2024-05-28 2:34PM EDT | 395.00 | 6.70 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 335.16% |
MDB240628C00400000 | 2024-05-31 9:56AM EDT | 400.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 342.19% |
MDB240628C00405000 | 2024-06-20 3:12PM EDT | 405.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 215.63% |
MDB240628C00410000 | 2024-05-30 1:56PM EDT | 410.00 | 3.17 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 355.66% |
MDB240628C00415000 | 2024-06-06 3:57PM EDT | 415.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 362.30% |
MDB240628C00420000 | 2024-05-30 9:31AM EDT | 420.00 | 3.01 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 368.75% |
MDB240628C00425000 | 2024-05-31 9:35AM EDT | 425.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 375.20% |
MDB240628C00430000 | 2024-05-29 1:52PM EDT | 430.00 | 2.71 | 0.00 | 1.50 | 0.00 | - | 8 | 5 | 381.54% |
MDB240628C00435000 | 2024-05-24 12:43PM EDT | 435.00 | 4.90 | 0.00 | 4.20 | 0.00 | - | 5 | 5 | 464.45% |
MDB240628C00445000 | 2024-06-20 3:12PM EDT | 445.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 41 | 250.00% |
MDB240628C00450000 | 2024-05-30 2:26PM EDT | 450.00 | 0.88 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 405.86% |
MDB240628C00460000 | 2024-05-28 3:24PM EDT | 460.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 9 | 10 | 417.58% |
MDB240628C00470000 | 2024-05-14 11:32AM EDT | 470.00 | 4.60 | 0.01 | 1.50 | 0.00 | - | - | 1 | 429.30% |
MDB240628C00475000 | 2024-06-18 12:43PM EDT | 475.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 67 | 107 | 296.88% |
MDB240628C00480000 | 2024-06-13 2:57PM EDT | 480.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 19 | 300.00% |
MDB240628C00490000 | 2024-05-23 12:34PM EDT | 490.00 | 3.26 | 0.00 | 4.30 | 0.00 | - | - | 3 | 536.91% |
MDB240628C00495000 | 2024-05-23 12:34PM EDT | 495.00 | 3.01 | 0.00 | 4.30 | 0.00 | - | - | 3 | 542.77% |
MDB240628C00500000 | 2024-06-24 9:43AM EDT | 500.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 87 | 317.19% |
MDB240628C00510000 | 2024-06-12 12:01PM EDT | 510.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 16 | 385.16% |
MDB240628C00520000 | 2024-06-13 3:02PM EDT | 520.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 25 | 332.81% |
Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MDB240628P00150000 | 2024-06-24 10:12AM EDT | 150.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 98 | 242.19% |
MDB240628P00160000 | 2024-06-26 10:06AM EDT | 160.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 1 | 12 | 302.15% |
MDB240628P00165000 | 2024-06-11 11:03AM EDT | 165.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 303.52% |
MDB240628P00175000 | 2024-06-24 3:26PM EDT | 175.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 1 | 4 | 205.08% |
MDB240628P00180000 | 2024-06-17 11:38AM EDT | 180.00 | 0.17 | 0.00 | 1.79 | 0.00 | - | 1 | 9 | 254.49% |
MDB240628P00185000 | 2024-06-24 9:57AM EDT | 185.00 | 0.05 | 0.01 | 1.24 | 0.00 | - | 2 | 146 | 218.95% |
MDB240628P00190000 | 2024-06-27 10:32AM EDT | 190.00 | 0.02 | 0.02 | 0.05 | -0.01 | -20.00% | 75 | 121 | 131.25% |
MDB240628P00195000 | 2024-06-26 1:38PM EDT | 195.00 | 0.04 | 0.01 | 0.33 | 0.00 | - | 3 | 275 | 146.29% |
MDB240628P00200000 | 2024-06-27 10:13AM EDT | 200.00 | 0.05 | 0.01 | 0.49 | +0.02 | +66.67% | 10 | 216 | 140.23% |
MDB240628P00202500 | 2024-06-26 1:53PM EDT | 202.50 | 0.03 | 0.02 | 1.44 | 0.00 | - | 2 | 161 | 163.38% |
MDB240628P00205000 | 2024-06-25 3:48PM EDT | 205.00 | 0.07 | 0.02 | 1.22 | 0.00 | - | 33 | 66 | 149.22% |
MDB240628P00207500 | 2024-06-24 1:56PM EDT | 207.50 | 0.10 | 0.01 | 0.51 | 0.00 | - | 12 | 103 | 118.75% |
MDB240628P00210000 | 2024-06-27 10:32AM EDT | 210.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 35 | 191 | 88.67% |
MDB240628P00212500 | 2024-06-26 2:15PM EDT | 212.50 | 0.07 | 0.05 | 0.39 | 0.00 | - | 73 | 319 | 100.78% |
MDB240628P00215000 | 2024-06-26 2:46PM EDT | 215.00 | 0.20 | 0.05 | 0.10 | +0.17 | +566.67% | 80 | 320 | 78.91% |
MDB240628P00217500 | 2024-06-27 9:44AM EDT | 217.50 | 0.27 | 0.05 | 0.23 | +0.10 | +58.82% | 1 | 122 | 79.88% |
MDB240628P00220000 | 2024-06-27 10:32AM EDT | 220.00 | 0.08 | 0.07 | 0.18 | -0.14 | -41.18% | 31 | 763 | 71.68% |
MDB240628P00222500 | 2024-06-27 9:54AM EDT | 222.50 | 0.25 | 0.03 | 0.25 | -0.02 | -7.41% | 16 | 196 | 66.21% |
MDB240628P00225000 | 2024-06-27 10:34AM EDT | 225.00 | 0.10 | 0.01 | 0.15 | -0.06 | -37.50% | 76 | 429 | 54.10% |
MDB240628P00227500 | 2024-06-27 10:32AM EDT | 227.50 | 0.13 | 0.13 | 0.21 | -0.17 | -54.84% | 25 | 477 | 54.49% |
MDB240628P00230000 | 2024-06-27 10:32AM EDT | 230.00 | 0.15 | 0.07 | 0.24 | -0.25 | -52.08% | 94 | 319 | 50.98% |
MDB240628P00232500 | 2024-06-27 10:33AM EDT | 232.50 | 0.25 | 0.17 | 0.33 | -0.39 | -60.94% | 48 | 90 | 46.88% |
MDB240628P00235000 | 2024-06-27 10:32AM EDT | 235.00 | 0.44 | 0.32 | 0.54 | -0.69 | -61.06% | 108 | 264 | 44.73% |
MDB240628P00237500 | 2024-06-27 10:32AM EDT | 237.50 | 0.80 | 0.57 | 1.04 | -1.06 | -56.99% | 44 | 67 | 45.75% |
MDB240628P00240000 | 2024-06-27 10:23AM EDT | 240.00 | 1.96 | 1.27 | 1.69 | -1.09 | -35.74% | 52 | 314 | 45.09% |
MDB240628P00242500 | 2024-06-27 10:34AM EDT | 242.50 | 2.65 | 2.24 | 2.67 | -1.70 | -29.88% | 16 | 4 | 45.31% |
MDB240628P00245000 | 2024-06-27 10:11AM EDT | 245.00 | 5.85 | 3.00 | 4.20 | +0.15 | +2.63% | 3 | 11 | 48.98% |
MDB240628P00250000 | 2024-06-27 9:31AM EDT | 250.00 | 10.53 | 6.30 | 8.40 | +0.30 | +2.93% | 15 | 18 | 63.23% |
MDB240628P00255000 | 2024-06-14 9:57AM EDT | 255.00 | 31.96 | 9.75 | 15.50 | 0.00 | - | 2 | 0 | 69.97% |
MDB240628P00260000 | 2024-06-11 9:43AM EDT | 260.00 | 39.26 | 14.15 | 21.40 | 0.00 | - | 2 | 0 | 90.75% |
MDB240628P00265000 | 2024-06-27 9:49AM EDT | 265.00 | 22.14 | 20.35 | 26.50 | -11.75 | -34.67% | 1 | 0 | 121.39% |
MDB240628P00270000 | 2024-05-31 2:17PM EDT | 270.00 | 37.85 | 25.10 | 30.90 | 0.00 | - | 13 | 0 | 128.13% |
MDB240628P00275000 | 2024-06-12 10:30AM EDT | 275.00 | 40.24 | 30.00 | 36.35 | 0.00 | - | 1 | 0 | 147.41% |
MDB240628P00280000 | 2024-06-12 3:09PM EDT | 280.00 | 50.50 | 36.00 | 42.15 | 0.00 | - | 3 | 0 | 183.06% |
MDB240628P00285000 | 2024-05-28 12:49PM EDT | 285.00 | 6.08 | 39.05 | 46.00 | 0.00 | - | 1 | 0 | 157.08% |
MDB240628P00290000 | 2024-06-12 3:59PM EDT | 290.00 | 60.50 | 46.05 | 51.35 | 0.00 | - | 1 | 0 | 202.88% |
MDB240628P00295000 | 2024-06-04 3:47PM EDT | 295.00 | 61.82 | 51.05 | 57.15 | 0.00 | - | 5 | 0 | 226.22% |
MDB240628P00300000 | 2024-06-14 1:35PM EDT | 300.00 | 74.00 | 55.05 | 61.00 | 0.00 | - | 3 | 0 | 209.91% |
MDB240628P00305000 | 2024-06-05 10:07AM EDT | 305.00 | 72.33 | 61.05 | 67.25 | 0.00 | - | 2 | 0 | 253.47% |
MDB240628P00310000 | 2024-06-03 9:33AM EDT | 310.00 | 60.05 | 66.05 | 72.25 | 0.00 | - | 2 | 0 | 265.82% |
MDB240628P00315000 | 2024-06-20 2:24PM EDT | 315.00 | 94.51 | 71.05 | 77.25 | 0.00 | - | 4 | 0 | 277.83% |
MDB240628P00320000 | 2024-06-17 3:36PM EDT | 320.00 | 95.81 | 76.05 | 82.25 | 0.00 | - | 4 | 0 | 289.50% |
MDB240628P00325000 | 2024-06-03 10:08AM EDT | 325.00 | 81.65 | 81.05 | 87.25 | 0.00 | - | 5 | 0 | 300.83% |
MDB240628P00330000 | 2024-05-31 1:18PM EDT | 330.00 | 93.72 | 86.05 | 92.25 | 0.00 | - | 1 | 0 | 311.91% |
MDB240628P00335000 | 2024-05-31 9:55AM EDT | 335.00 | 105.85 | 91.05 | 97.25 | 0.00 | - | 3 | 0 | 322.66% |
MDB240628P00340000 | 2024-05-31 11:03AM EDT | 340.00 | 107.42 | 96.05 | 102.25 | 0.00 | - | 7 | 0 | 333.15% |
MDB240628P00345000 | 2024-06-06 11:43AM EDT | 345.00 | 114.09 | 101.05 | 107.25 | 0.00 | - | 2 | 0 | 343.41% |
MDB240628P00350000 | 2024-05-30 11:26AM EDT | 350.00 | 42.92 | 106.05 | 112.25 | 0.00 | - | 1 | 0 | 353.42% |
MDB240628P00355000 | 2024-05-30 11:05AM EDT | 355.00 | 46.70 | 111.05 | 117.25 | 0.00 | - | 1 | 0 | 363.18% |
MDB240628P00360000 | 2024-05-28 10:01AM EDT | 360.00 | 38.70 | 116.05 | 122.25 | 0.00 | - | 58 | 0 | 372.75% |
MDB240628P00370000 | 2024-05-23 11:43AM EDT | 370.00 | 29.55 | 138.00 | 147.25 | 0.00 | - | 8 | 0 | 670.68% |
MDB240628P00375000 | 2024-05-28 10:21AM EDT | 375.00 | 46.72 | 131.05 | 137.25 | 0.00 | - | 54 | 0 | 400.29% |
MDB240628P00380000 | 2024-05-16 9:49AM EDT | 380.00 | 37.27 | 150.15 | 157.40 | 0.00 | - | - | 0 | 712.11% |
MDB240628P00385000 | 2024-05-31 1:16PM EDT | 385.00 | 148.00 | 141.05 | 147.25 | 0.00 | - | 6 | 0 | 417.73% |
MDB240628P00390000 | 2024-05-16 11:02AM EDT | 390.00 | 41.57 | 160.15 | 167.40 | 0.00 | - | - | 0 | 733.74% |
MDB240628P00400000 | 2024-05-23 10:10AM EDT | 400.00 | 48.98 | 168.00 | 177.25 | 0.00 | - | 45 | 0 | 735.08% |
MDB240628P00410000 | 2024-05-17 1:55PM EDT | 410.00 | 57.05 | 180.15 | 187.40 | 0.00 | - | 2 | 0 | 774.44% |