| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP190621C00060000 | 2019-06-05 3:39PM EDT | 60.00 | 71.15 | 71.55 | 74.50 | 0.00 | - | 50 | 0 | 309.38% |
| PEP190621C00065000 | 2019-06-10 12:06AM EDT | 65.00 | 53.08 | 67.30 | 67.65 | 0.00 | - | 0 | 0 | 0.00% |
| PEP190621C00070000 | 2019-06-10 12:06AM EDT | 70.00 | 48.10 | 62.30 | 62.55 | 0.00 | - | 0 | 0 | 0.00% |
| PEP190621C00075000 | 2019-06-05 3:41PM EDT | 75.00 | 56.60 | 57.05 | 59.10 | 0.00 | - | 59 | 0 | 236.33% |
| PEP190621C00080000 | 2019-06-05 3:54PM EDT | 80.00 | 51.55 | 51.50 | 54.65 | 0.00 | - | 182 | 0 | 212.70% |
| PEP190621C00085000 | 2019-06-10 12:06AM EDT | 85.00 | 30.17 | 47.35 | 47.60 | 0.00 | - | 9 | 0 | 0.00% |
| PEP190621C00087500 | 2019-06-10 12:06AM EDT | 87.50 | 27.75 | 44.75 | 45.05 | 0.00 | - | 400 | 0 | 0.00% |
| PEP190621C00090000 | 2019-06-10 12:06AM EDT | 90.00 | 24.00 | 42.35 | 42.65 | 0.00 | - | 6 | 0 | 0.00% |
| PEP190621C00092500 | 2019-06-10 12:06AM EDT | 92.50 | 17.39 | 39.75 | 40.10 | 0.00 | - | 0 | 0 | 0.00% |
| PEP190621C00095000 | 2019-06-10 12:06AM EDT | 95.00 | 20.60 | 37.30 | 37.60 | 0.00 | - | 1 | 0 | 0.00% |
| PEP190621C00097500 | 2019-06-05 3:42PM EDT | 97.50 | 33.90 | 33.90 | 36.95 | 0.00 | - | 3 | 0 | 125.78% |
| PEP190621C00100000 | 2019-06-07 3:30PM EDT | 100.00 | 34.20 | 32.05 | 33.75 | 0.00 | - | 10 | 11 | 114.06% |
| PEP190621C00105000 | 2019-06-06 12:02PM EDT | 105.00 | 26.73 | 27.30 | 28.90 | 0.00 | - | 12 | 12 | 112.31% |
| PEP190621C00110000 | 2019-06-11 3:59PM EDT | 110.00 | 23.29 | 22.25 | 23.95 | 0.00 | - | 12 | 45 | 93.85% |
| PEP190621C00115000 | 2019-06-12 10:54AM EDT | 115.00 | 18.26 | 17.50 | 17.90 | -0.19 | -1.03% | 15 | 148 | 64.36% |
| PEP190621C00119000 | 2019-06-06 9:42AM EDT | 119.00 | 12.38 | 13.20 | 15.20 | 0.00 | - | 38 | 19 | 65.14% |
| PEP190621C00120000 | 2019-06-14 10:23AM EDT | 120.00 | 13.10 | 12.75 | 12.90 | +0.05 | +0.38% | 43 | 187 | 48.24% |
| PEP190621C00121000 | 2019-06-05 3:41PM EDT | 121.00 | 10.35 | 11.15 | 12.80 | 0.00 | - | - | 0 | 74.51% |
| PEP190621C00123000 | 2019-06-05 3:14PM EDT | 123.00 | 8.47 | 8.05 | 11.85 | 0.00 | - | 6 | 0 | 87.48% |
| PEP190621C00124000 | 2019-06-06 12:58PM EDT | 124.00 | 8.35 | 8.15 | 9.05 | 0.00 | - | 10 | 10 | 41.31% |
| PEP190621C00125000 | 2019-06-13 2:42PM EDT | 125.00 | 7.54 | 7.65 | 8.00 | 0.00 | - | 7 | 113 | 35.94% |
| PEP190621C00126000 | 2019-06-14 10:15AM EDT | 126.00 | 7.25 | 6.80 | 6.90 | -0.40 | -5.23% | 7 | 40 | 28.71% |
| PEP190621C00127000 | 2019-06-14 3:55PM EDT | 127.00 | 5.90 | 5.80 | 5.95 | -0.55 | -8.53% | 20 | 70 | 27.15% |
| PEP190621C00128000 | 2019-06-11 3:22PM EDT | 128.00 | 5.10 | 4.75 | 5.05 | 0.00 | - | 9 | 76 | 26.42% |
| PEP190621C00129000 | 2019-06-12 9:47AM EDT | 129.00 | 5.58 | 3.80 | 4.05 | 0.00 | - | 1 | 1,034 | 22.46% |
| PEP190621C00130000 | 2019-06-14 3:57PM EDT | 130.00 | 3.00 | 3.00 | 3.10 | +0.14 | +4.90% | 44 | 3,785 | 19.43% |
| PEP190621C00131000 | 2019-06-14 3:25PM EDT | 131.00 | 2.43 | 2.19 | 2.24 | +0.17 | +7.52% | 20 | 455 | 17.48% |
| PEP190621C00132000 | 2019-06-14 3:57PM EDT | 132.00 | 1.45 | 1.43 | 1.51 | -0.17 | -10.49% | 159 | 445 | 16.36% |
| PEP190621C00133000 | 2019-06-14 3:55PM EDT | 133.00 | 0.91 | 0.89 | 0.93 | +0.03 | +3.41% | 117 | 316 | 15.58% |
| PEP190621C00134000 | 2019-06-14 3:57PM EDT | 134.00 | 0.50 | 0.49 | 0.52 | -0.05 | -9.09% | 134 | 504 | 15.14% |
| PEP190621C00135000 | 2019-06-14 3:51PM EDT | 135.00 | 0.26 | 0.24 | 0.27 | 0.00 | - | 61 | 1,216 | 15.04% |
| PEP190621C00136000 | 2019-06-14 3:45PM EDT | 136.00 | 0.14 | 0.10 | 0.14 | -0.01 | -6.67% | 17 | 524 | 15.43% |
| PEP190621C00137000 | 2019-06-14 1:07PM EDT | 137.00 | 0.08 | 0.04 | 0.07 | -0.01 | -11.11% | 12 | 97 | 15.82% |
| PEP190621C00138000 | 2019-06-11 10:08AM EDT | 138.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 1 | 50 | 20.56% |
| PEP190621C00139000 | 2019-06-14 1:07PM EDT | 139.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 46 | 17.19% |
| PEP190621C00140000 | 2019-06-13 11:01AM EDT | 140.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 11 | 110 | 23.24% |
| PEP190621C00141000 | 2019-06-07 2:50PM EDT | 141.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 10 | 9 | 27.74% |
| PEP190621C00145000 | 2019-06-07 11:05AM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 86 | 34.18% |
| PEP190621C00150000 | 2019-06-07 10:55AM EDT | 150.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 71 | 43.75% |
| PEP190621C00155000 | 2019-06-07 10:55AM EDT | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 17 | 51.56% |
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP190621P00060000 | 2019-06-07 10:55AM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 78 | 221.88% |
| PEP190621P00065000 | 2019-06-10 12:07AM EDT | 65.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 150 | 282 | 201.56% |
| PEP190621P00070000 | 2019-06-07 10:55AM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 31 | 181.25% |
| PEP190621P00075000 | 2019-06-07 10:55AM EDT | 75.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 44 | 162.50% |
| PEP190621P00080000 | 2019-05-14 2:31PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 884 | 128.13% |
| PEP190621P00085000 | 2019-05-31 2:45PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 758 | 1,069 | 112.50% |
| PEP190621P00087500 | 2019-06-07 10:55AM EDT | 87.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 30 | 942 | 121.88% |
| PEP190621P00090000 | 2019-05-23 9:55AM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 1,491 | 114.06% |
| PEP190621P00092500 | 2019-05-31 2:47PM EDT | 92.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 858 | 107.03% |
| PEP190621P00095000 | 2019-06-04 11:06AM EDT | 95.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 699 | 99.22% |
| PEP190621P00097500 | 2019-05-23 9:57AM EDT | 97.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 860 | 92.19% |
| PEP190621P00100000 | 2019-06-06 3:09PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 4,220 | 79.69% |
| PEP190621P00105000 | 2019-06-03 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 101 | 1,585 | 71.88% |
| PEP190621P00110000 | 2019-06-14 3:55PM EDT | 110.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 3,148 | 60.94% |
| PEP190621P00115000 | 2019-06-11 3:28PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,922 | 52.73% |
| PEP190621P00119000 | 2019-06-13 2:57PM EDT | 119.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 55 | 41.60% |
| PEP190621P00120000 | 2019-06-14 2:55PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 1,987 | 38.87% |
| PEP190621P00121000 | 2019-06-13 2:57PM EDT | 121.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 279 | 36.13% |
| PEP190621P00122000 | 2019-06-12 9:45AM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 151 | 33.40% |
| PEP190621P00123000 | 2019-06-06 10:28AM EDT | 123.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 6 | 185 | 30.66% |
| PEP190621P00124000 | 2019-06-13 3:54PM EDT | 124.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 16 | 159 | 28.71% |
| PEP190621P00125000 | 2019-06-14 3:54PM EDT | 125.00 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 6 | 3,452 | 25.98% |
| PEP190621P00126000 | 2019-06-12 12:43PM EDT | 126.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | 3 | 309 | 24.32% |
| PEP190621P00127000 | 2019-06-14 3:51PM EDT | 127.00 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 13 | 194 | 21.88% |
| PEP190621P00128000 | 2019-06-14 2:53PM EDT | 128.00 | 0.08 | 0.09 | 0.12 | -0.11 | -57.89% | 2 | 494 | 20.02% |
| PEP190621P00129000 | 2019-06-14 3:23PM EDT | 129.00 | 0.13 | 0.15 | 0.17 | -0.08 | -38.10% | 21 | 570 | 18.41% |
| PEP190621P00130000 | 2019-06-14 3:57PM EDT | 130.00 | 0.24 | 0.23 | 0.25 | -0.12 | -33.33% | 74 | 1,463 | 16.75% |
| PEP190621P00131000 | 2019-06-14 3:59PM EDT | 131.00 | 0.42 | 0.40 | 0.42 | -0.14 | -25.00% | 119 | 594 | 15.87% |
| PEP190621P00132000 | 2019-06-14 3:54PM EDT | 132.00 | 0.64 | 0.67 | 0.70 | -0.22 | -25.58% | 87 | 275 | 15.14% |
| PEP190621P00133000 | 2019-06-14 2:31PM EDT | 133.00 | 0.96 | 1.09 | 1.12 | -0.36 | -27.27% | 37 | 504 | 14.41% |
| PEP190621P00134000 | 2019-06-14 3:20PM EDT | 134.00 | 1.54 | 1.67 | 1.72 | -0.41 | -21.03% | 82 | 530 | 13.97% |
| PEP190621P00135000 | 2019-06-14 3:24PM EDT | 135.00 | 2.35 | 2.42 | 2.48 | -0.33 | -12.31% | 140 | 257 | 13.72% |
| PEP190621P00136000 | 2019-06-14 10:07AM EDT | 136.00 | 3.05 | 3.25 | 3.40 | -1.05 | -25.61% | 31 | 110 | 15.14% |
| PEP190621P00137000 | 2019-06-14 9:59AM EDT | 137.00 | 3.75 | 4.20 | 4.30 | -0.35 | -8.54% | 3 | 56 | 13.48% |
| PEP190621P00138000 | 2019-06-07 11:07AM EDT | 138.00 | 3.80 | 5.15 | 5.50 | 0.00 | - | 44 | 39 | 24.81% |
| PEP190621P00140000 | 2019-06-12 10:15AM EDT | 140.00 | 5.75 | 7.15 | 7.50 | 0.00 | - | 16 | 12 | 31.15% |
| PEP190621P00145000 | 2019-06-13 2:42PM EDT | 145.00 | 12.56 | 10.45 | 13.45 | 0.00 | - | 7 | 13 | 72.56% |
| PEP190621P00150000 | 2019-06-07 10:55AM EDT | 150.00 | 28.35 | 17.50 | 17.70 | 0.00 | - | 12 | 12 | 63.28% |
| PEP190621P00155000 | 2019-06-07 10:08AM EDT | 155.00 | 21.67 | 21.40 | 23.00 | 0.00 | - | 20 | 0 | 91.50% |
| PEP190621P00160000 | 2019-06-07 10:55AM EDT | 160.00 | 34.10 | 27.50 | 27.70 | 0.00 | - | - | 10 | 87.79% |