Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240510C00115000 | 2024-05-09 11:03AM EDT | 2024-05-10 | 2.35 | 2.05 | 2.28 | -0.30 | -11.32% | 18 | 901 | 25.49% |
ORCL240517C00115000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 3.20 | 2.91 | 2.99 | 0.00 | - | 11 | 2,205 | 24.17% |
ORCL240524C00115000 | 2024-05-08 3:34PM EDT | 2024-05-24 | 4.00 | 3.50 | 3.65 | 0.00 | - | 18 | 142 | 25.51% |
ORCL240531C00115000 | 2024-05-08 9:34AM EDT | 2024-05-31 | 4.08 | 3.90 | 4.00 | 0.00 | - | 1 | 165 | 24.44% |
ORCL240607C00115000 | 2024-05-07 3:48PM EDT | 2024-06-07 | 5.05 | 4.30 | 4.60 | 0.00 | - | 2 | 309 | 26.07% |
ORCL240614C00115000 | 2024-05-06 3:38PM EDT | 2024-06-14 | 6.15 | 6.15 | 6.40 | -0.68 | -9.96% | 1 | 256 | 35.94% |
ORCL240621C00115000 | 2024-05-09 9:49AM EDT | 2024-06-21 | 6.80 | 6.75 | 6.85 | -0.30 | -4.23% | 39 | 3,921 | 35.79% |
ORCL240719C00115000 | 2024-05-09 9:55AM EDT | 2024-07-19 | 7.70 | 7.60 | 7.75 | -0.25 | -3.14% | 134 | 1,161 | 32.41% |
ORCL240816C00115000 | 2024-05-09 10:58AM EDT | 2024-08-16 | 8.60 | 8.45 | 8.60 | -0.20 | -2.27% | 31 | 659 | 31.04% |
ORCL240920C00115000 | 2024-05-09 9:43AM EDT | 2024-09-20 | 10.40 | 10.20 | 10.35 | -0.07 | -0.67% | 14 | 2,653 | 32.98% |
ORCL241220C00115000 | 2024-05-08 3:56PM EDT | 2024-12-20 | 13.45 | 13.10 | 13.25 | -0.05 | -0.37% | 1 | 458 | 33.53% |
ORCL250117C00115000 | 2024-05-08 11:06AM EDT | 2025-01-17 | 14.09 | 13.65 | 13.80 | 0.00 | - | 8 | 1,853 | 33.07% |
ORCL250321C00115000 | 2024-05-08 9:31AM EDT | 2025-03-21 | 15.80 | 15.40 | 15.60 | 0.00 | - | 1 | 86 | 33.82% |
ORCL250620C00115000 | 2024-05-07 10:47AM EDT | 2025-06-20 | 18.70 | 17.45 | 17.65 | 0.00 | - | 1 | 198 | 34.07% |
ORCL251219C00115000 | 2024-04-26 12:48PM EDT | 2025-12-19 | 22.27 | 20.95 | 21.35 | 0.00 | - | 1 | 171 | 34.75% |
ORCL260116C00115000 | 2024-05-07 2:37PM EDT | 2026-01-16 | 22.35 | 21.40 | 21.80 | 0.00 | - | 5 | 211 | 34.72% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240510P00115000 | 2024-05-09 10:55AM EDT | 2024-05-10 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 10 | 773 | 19.14% |
ORCL240517P00115000 | 2024-05-09 10:56AM EDT | 2024-05-17 | 0.61 | 0.58 | 0.65 | -0.01 | -1.61% | 12 | 5,840 | 20.09% |
ORCL240524P00115000 | 2024-05-09 10:49AM EDT | 2024-05-24 | 1.08 | 1.07 | 1.13 | +0.04 | +3.85% | 15 | 515 | 20.64% |
ORCL240531P00115000 | 2024-05-08 3:08PM EDT | 2024-05-31 | 1.36 | 1.35 | 1.41 | 0.00 | - | 10 | 384 | 19.81% |
ORCL240607P00115000 | 2024-05-08 3:44PM EDT | 2024-06-07 | 1.75 | 1.66 | 1.92 | 0.00 | - | 6 | 13 | 21.40% |
ORCL240614P00115000 | 2024-05-03 3:22PM EDT | 2024-06-14 | 4.14 | 3.30 | 3.55 | 0.00 | - | 10 | 12 | 30.64% |
ORCL240621P00115000 | 2024-05-09 10:52AM EDT | 2024-06-21 | 3.85 | 3.85 | 3.90 | 0.00 | - | 31 | 6,295 | 30.31% |
ORCL240719P00115000 | 2024-05-09 11:00AM EDT | 2024-07-19 | 4.55 | 4.50 | 4.65 | 0.00 | - | 6 | 1,864 | 27.40% |
ORCL240816P00115000 | 2024-05-09 11:12AM EDT | 2024-08-16 | 5.20 | 5.10 | 5.20 | +0.05 | +0.97% | 4 | 1,080 | 25.55% |
ORCL240920P00115000 | 2024-05-09 10:55AM EDT | 2024-09-20 | 6.30 | 6.30 | 6.35 | +0.05 | +0.80% | 4 | 3,468 | 26.12% |
ORCL241220P00115000 | 2024-05-07 10:34AM EDT | 2024-12-20 | 8.17 | 8.10 | 8.25 | +0.47 | +6.10% | 1 | 725 | 25.45% |
ORCL250117P00115000 | 2024-05-06 11:36AM EDT | 2025-01-17 | 8.82 | 8.40 | 8.60 | 0.00 | - | 17 | 3,277 | 24.93% |
ORCL250321P00115000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 10.60 | 9.40 | 9.60 | 0.00 | - | 1 | 96 | 24.65% |
ORCL250620P00115000 | 2024-04-18 10:12AM EDT | 2025-06-20 | 11.20 | 10.60 | 10.80 | 0.00 | - | 4 | 154 | 24.21% |
ORCL251219P00115000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 14.11 | 12.55 | 13.05 | 0.00 | - | 60 | 323 | 24.01% |
ORCL260116P00115000 | 2024-05-07 2:02PM EDT | 2026-01-16 | 12.70 | 12.85 | 13.20 | 0.00 | - | 1 | 318 | 23.71% |