Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240328C00080000 | 2024-03-12 9:56AM EDT | 80.00 | 47.00 | 45.30 | 45.95 | 0.00 | - | - | 0 | 459.38% |
ORCL240328C00090000 | 2024-03-12 12:28PM EDT | 90.00 | 38.26 | 34.15 | 36.50 | 0.00 | - | 4 | 5 | 443.75% |
ORCL240328C00095000 | 2024-03-12 9:58AM EDT | 95.00 | 30.40 | 29.40 | 31.15 | 0.00 | - | 1 | 1 | 339.84% |
ORCL240328C00098000 | 2024-03-12 9:38AM EDT | 98.00 | 31.10 | 27.05 | 28.00 | 0.00 | - | - | 1 | 285.55% |
ORCL240328C00100000 | 2024-03-21 10:04AM EDT | 100.00 | 32.30 | 25.25 | 25.90 | 0.00 | - | 28 | 37 | 248.05% |
ORCL240328C00101000 | 2024-03-15 9:37AM EDT | 101.00 | 24.15 | 24.45 | 24.65 | 0.00 | - | - | 7 | 0.00% |
ORCL240328C00102000 | 2024-03-27 12:57PM EDT | 102.00 | 22.79 | 22.45 | 23.70 | 0.00 | - | 1 | 5 | 168.75% |
ORCL240328C00103000 | 2024-03-27 10:27AM EDT | 103.00 | 22.75 | 22.40 | 22.65 | 0.00 | - | 7 | 21 | 0.00% |
ORCL240328C00104000 | 2024-03-12 10:15AM EDT | 104.00 | 22.68 | 21.40 | 21.70 | 0.00 | - | 4 | 7 | 154.69% |
ORCL240328C00105000 | 2024-03-21 12:58PM EDT | 105.00 | 25.82 | 20.40 | 20.60 | 0.00 | - | 26 | 33 | 0.00% |
ORCL240328C00106000 | 2024-03-13 3:50PM EDT | 106.00 | 19.80 | 19.40 | 19.70 | 0.00 | - | 6 | 9 | 140.63% |
ORCL240328C00107000 | 2024-03-11 3:11PM EDT | 107.00 | 10.10 | 18.40 | 18.60 | 0.00 | - | 16 | 20 | 0.00% |
ORCL240328C00108000 | 2024-03-28 12:00PM EDT | 108.00 | 17.52 | 17.40 | 17.65 | +0.62 | +3.67% | 2 | 122 | 0.00% |
ORCL240328C00109000 | 2024-03-27 3:10PM EDT | 109.00 | 15.60 | 16.30 | 16.65 | 0.00 | - | 3 | 62 | 0.00% |
ORCL240328C00110000 | 2024-03-27 12:31PM EDT | 110.00 | 14.97 | 15.40 | 15.60 | 0.00 | - | 19 | 212 | 0.00% |
ORCL240328C00111000 | 2024-03-27 3:46PM EDT | 111.00 | 14.30 | 14.40 | 14.65 | 0.00 | - | 2 | 217 | 0.00% |
ORCL240328C00112000 | 2024-03-27 12:14PM EDT | 112.00 | 13.30 | 13.40 | 13.65 | +0.27 | +2.07% | 1 | 177 | 0.00% |
ORCL240328C00113000 | 2024-03-28 11:31AM EDT | 113.00 | 12.67 | 12.40 | 12.70 | +0.52 | +4.28% | 2 | 395 | 92.97% |
ORCL240328C00114000 | 2024-03-28 10:35AM EDT | 114.00 | 11.50 | 11.50 | 11.70 | +0.19 | +1.68% | 3 | 629 | 86.72% |
ORCL240328C00115000 | 2024-03-28 10:33AM EDT | 115.00 | 10.35 | 10.40 | 10.70 | +0.51 | +5.18% | 1 | 289 | 79.69% |
ORCL240328C00116000 | 2024-03-27 3:50PM EDT | 116.00 | 9.23 | 9.40 | 9.60 | 0.00 | - | 2 | 482 | 0.00% |
ORCL240328C00117000 | 2024-03-28 11:46AM EDT | 117.00 | 8.27 | 8.40 | 8.70 | -1.45 | -14.92% | 17 | 74 | 66.41% |
ORCL240328C00118000 | 2024-03-27 11:58AM EDT | 118.00 | 7.00 | 7.40 | 7.65 | 0.00 | - | 6 | 67 | 0.00% |
ORCL240328C00119000 | 2024-03-27 2:06PM EDT | 119.00 | 5.55 | 6.35 | 6.60 | 0.00 | - | 7 | 87 | 0.00% |
ORCL240328C00120000 | 2024-03-28 12:20PM EDT | 120.00 | 5.50 | 5.45 | 5.70 | +0.35 | +6.80% | 34 | 361 | 45.70% |
ORCL240328C00121000 | 2024-03-26 11:58AM EDT | 121.00 | 5.60 | 4.50 | 4.70 | 0.00 | - | 8 | 114 | 38.67% |
ORCL240328C00122000 | 2024-03-28 9:58AM EDT | 122.00 | 3.58 | 3.45 | 3.70 | +0.22 | +6.55% | 1 | 120 | 31.64% |
ORCL240328C00123000 | 2024-03-28 10:40AM EDT | 123.00 | 2.64 | 2.40 | 2.76 | +0.24 | +10.00% | 5 | 282 | 31.25% |
ORCL240328C00124000 | 2024-03-28 12:26PM EDT | 124.00 | 1.60 | 1.52 | 1.68 | +0.10 | +6.67% | 214 | 518 | 13.28% |
ORCL240328C00125000 | 2024-03-28 12:27PM EDT | 125.00 | 0.65 | 0.59 | 0.67 | +0.03 | +4.84% | 454 | 1,497 | 3.13% |
ORCL240328C00126000 | 2024-03-28 12:31PM EDT | 126.00 | 0.09 | 0.06 | 0.08 | -0.13 | -68.42% | 1,011 | 2,780 | 7.72% |
ORCL240328C00127000 | 2024-03-28 12:06PM EDT | 127.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 318 | 2,363 | 12.70% |
ORCL240328C00128000 | 2024-03-28 12:27PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 298 | 2,189 | 17.58% |
ORCL240328C00129000 | 2024-03-28 11:30AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 2,421 | 23.44% |
ORCL240328C00130000 | 2024-03-28 12:30PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 3,796 | 29.69% |
ORCL240328C00131000 | 2024-03-28 12:28PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,372 | 35.16% |
ORCL240328C00132000 | 2024-03-28 12:03PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,072 | 40.63% |
ORCL240328C00133000 | 2024-03-27 3:41PM EDT | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 46 | 5,392 | 46.09% |
ORCL240328C00134000 | 2024-03-28 10:29AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 483 | 51.56% |
ORCL240328C00135000 | 2024-03-28 11:05AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,108 | 53.13% |
ORCL240328C00136000 | 2024-03-26 10:28AM EDT | 136.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 342 | 61.72% |
ORCL240328C00137000 | 2024-03-25 3:48PM EDT | 137.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 243 | 67.19% |
ORCL240328C00138000 | 2024-03-27 3:58PM EDT | 138.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 65 | 71.88% |
ORCL240328C00139000 | 2024-03-27 11:10AM EDT | 139.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 76.56% |
ORCL240328C00140000 | 2024-03-27 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 682 | 75.00% |
ORCL240328C00141000 | 2024-03-27 9:54AM EDT | 141.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 262 | 85.94% |
ORCL240328C00142000 | 2024-03-25 3:13PM EDT | 142.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 19 | 90.63% |
ORCL240328C00143000 | 2024-03-22 9:40AM EDT | 143.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 95.31% |
ORCL240328C00144000 | 2024-03-22 2:16PM EDT | 144.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 24 | 99.22% |
ORCL240328C00145000 | 2024-03-27 12:06PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 96.88% |
ORCL240328C00146000 | 2024-03-21 12:06PM EDT | 146.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 109.38% |
ORCL240328C00147000 | 2024-03-22 2:21PM EDT | 147.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 189 | 112.50% |
ORCL240328C00148000 | 2024-03-21 1:51PM EDT | 148.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 3 | 117.19% |
ORCL240328C00149000 | 2024-03-19 1:45PM EDT | 149.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 259 | 121.88% |
ORCL240328C00150000 | 2024-03-22 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 339 | 125.00% |
ORCL240328C00155000 | 2024-03-21 1:28PM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 597 | 146.88% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240328P00065000 | 2024-03-11 2:26PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 431.25% |
ORCL240328P00075000 | 2024-03-11 3:43PM EDT | 75.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 302 | 343.75% |
ORCL240328P00080000 | 2024-03-14 9:41AM EDT | 80.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 300.00% |
ORCL240328P00085000 | 2024-03-27 10:15AM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 262.50% |
ORCL240328P00090000 | 2024-03-18 2:31PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 154 | 228.13% |
ORCL240328P00095000 | 2024-03-25 10:16AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 548 | 181.25% |
ORCL240328P00098000 | 2024-03-12 2:21PM EDT | 98.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 28 | 32 | 175.00% |
ORCL240328P00099000 | 2024-03-13 1:52PM EDT | 99.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 129 | 168.75% |
ORCL240328P00100000 | 2024-03-20 3:23PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 605 | 1,254 | 150.00% |
ORCL240328P00101000 | 2024-03-18 10:13AM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 84 | 156.25% |
ORCL240328P00102000 | 2024-03-27 10:59AM EDT | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 166 | 150.00% |
ORCL240328P00103000 | 2024-03-15 10:37AM EDT | 103.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 436 | 131.25% |
ORCL240328P00104000 | 2024-03-27 1:42PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 162 | 125.00% |
ORCL240328P00105000 | 2024-03-27 1:42PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 618 | 121.88% |
ORCL240328P00106000 | 2024-03-22 9:36AM EDT | 106.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 69 | 125.00% |
ORCL240328P00107000 | 2024-03-25 11:07AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 342 | 109.38% |
ORCL240328P00108000 | 2024-03-21 12:34PM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 103.13% |
ORCL240328P00109000 | 2024-03-25 12:15PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 235 | 96.88% |
ORCL240328P00110000 | 2024-03-26 3:26PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 674 | 93.75% |
ORCL240328P00111000 | 2024-03-25 12:16PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 312 | 87.50% |
ORCL240328P00112000 | 2024-03-26 2:56PM EDT | 112.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 161 | 87.50% |
ORCL240328P00113000 | 2024-03-19 11:56AM EDT | 113.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 486 | 81.25% |
ORCL240328P00114000 | 2024-03-27 3:10PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 235 | 68.75% |
ORCL240328P00115000 | 2024-03-21 12:59PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 434 | 62.50% |
ORCL240328P00116000 | 2024-03-22 3:41PM EDT | 116.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 114 | 701 | 62.50% |
ORCL240328P00117000 | 2024-03-27 9:37AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 233 | 53.13% |
ORCL240328P00118000 | 2024-03-27 3:03PM EDT | 118.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 89 | 51.56% |
ORCL240328P00119000 | 2024-03-27 9:43AM EDT | 119.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 179 | 49.22% |
ORCL240328P00120000 | 2024-03-28 10:03AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 741 | 42.97% |
ORCL240328P00121000 | 2024-03-28 12:23PM EDT | 121.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 15 | 496 | 35.94% |
ORCL240328P00122000 | 2024-03-28 11:54AM EDT | 122.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 343 | 29.69% |
ORCL240328P00123000 | 2024-03-28 12:17PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 44 | 346 | 20.31% |
ORCL240328P00124000 | 2024-03-28 12:04PM EDT | 124.00 | 0.01 | 0.01 | 0.03 | -0.18 | -94.74% | 167 | 501 | 16.80% |
ORCL240328P00125000 | 2024-03-28 12:26PM EDT | 125.00 | 0.06 | 0.05 | 0.07 | -0.44 | -88.00% | 714 | 1,200 | 11.04% |
ORCL240328P00126000 | 2024-03-28 12:29PM EDT | 126.00 | 0.51 | 0.46 | 0.54 | -0.59 | -53.64% | 271 | 412 | 13.38% |
ORCL240328P00127000 | 2024-03-28 12:28PM EDT | 127.00 | 1.46 | 1.34 | 1.54 | -0.31 | -17.51% | 114 | 1,063 | 25.68% |
ORCL240328P00128000 | 2024-03-28 12:29PM EDT | 128.00 | 2.47 | 2.36 | 2.63 | -0.22 | -8.18% | 141 | 1,458 | 41.21% |
ORCL240328P00129000 | 2024-03-28 12:13PM EDT | 129.00 | 3.60 | 3.30 | 3.50 | -0.19 | -5.01% | 110 | 905 | 42.77% |
ORCL240328P00130000 | 2024-03-28 11:51AM EDT | 130.00 | 4.52 | 4.30 | 4.65 | -0.24 | -5.04% | 64 | 270 | 62.11% |
ORCL240328P00131000 | 2024-03-28 12:04PM EDT | 131.00 | 5.48 | 5.40 | 5.65 | -0.27 | -4.70% | 91 | 328 | 61.72% |
ORCL240328P00132000 | 2024-03-27 9:51AM EDT | 132.00 | 5.67 | 6.40 | 6.60 | 0.00 | - | 8 | 28 | 67.58% |
ORCL240328P00133000 | 2024-03-22 11:18AM EDT | 133.00 | 4.95 | 7.35 | 7.60 | 0.00 | - | 8 | 7 | 72.46% |
ORCL240328P00134000 | 2024-03-27 12:39PM EDT | 134.00 | 9.20 | 8.35 | 8.60 | 0.00 | - | 5 | 0 | 79.69% |
ORCL240328P00135000 | 2024-03-22 3:19PM EDT | 135.00 | 7.22 | 9.40 | 9.65 | 0.00 | - | 14 | 0 | 92.58% |
ORCL240328P00136000 | 2024-03-27 10:27AM EDT | 136.00 | 10.25 | 10.35 | 10.50 | 0.00 | - | 39 | 39 | 86.33% |
ORCL240328P00137000 | 2024-03-27 2:23PM EDT | 137.00 | 12.05 | 11.35 | 11.65 | 0.00 | - | 9 | 4 | 103.91% |
ORCL240328P00138000 | 2024-03-28 9:55AM EDT | 138.00 | 12.35 | 12.30 | 12.60 | +2.50 | +25.38% | 4 | 0 | 103.13% |
ORCL240328P00139000 | 2024-03-26 3:10PM EDT | 139.00 | 12.40 | 13.30 | 13.60 | 0.00 | - | 21 | 10 | 109.38% |
ORCL240328P00140000 | 2024-03-21 3:38PM EDT | 140.00 | 10.60 | 14.35 | 14.60 | 0.00 | - | 23 | 0 | 119.92% |
ORCL240328P00141000 | 2024-03-26 3:01PM EDT | 141.00 | 14.45 | 15.30 | 15.60 | 0.00 | - | 13 | 3 | 121.88% |
ORCL240328P00142000 | 2024-03-28 9:55AM EDT | 142.00 | 16.35 | 16.35 | 16.60 | -0.55 | -3.25% | 31 | 0 | 132.42% |
ORCL240328P00144000 | 2024-03-27 3:59PM EDT | 144.00 | 18.84 | 18.30 | 18.60 | 0.00 | - | 15 | 0 | 139.84% |
ORCL240328P00145000 | 2024-03-26 3:10PM EDT | 145.00 | 18.50 | 19.35 | 19.55 | 0.00 | - | 4 | 1 | 145.31% |
ORCL240328P00146000 | 2024-03-26 3:10PM EDT | 146.00 | 19.30 | 19.45 | 20.55 | 0.00 | - | 7 | 0 | 168.75% |
ORCL240328P00148000 | 2024-03-28 9:55AM EDT | 148.00 | 22.35 | 22.30 | 22.60 | +1.40 | +6.68% | 1 | 0 | 162.50% |
ORCL240328P00150000 | 2024-03-27 10:01AM EDT | 150.00 | 23.95 | 24.30 | 24.60 | 0.00 | - | 12 | 0 | 173.44% |