Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
PLTR240503C00017000 | 2024-04-26 3:11PM EDT | 2024-05-03 | 5.45 | 5.45 | 5.90 | +1.14 | +26.45% | 6 | 47 | 147.66% |
PLTR240510C00017000 | 2024-04-26 2:37PM EDT | 2024-05-10 | 5.59 | 5.60 | 6.75 | +0.45 | +8.75% | 14 | 87 | 164.06% |
PLTR240517C00017000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 5.60 | 5.70 | 5.90 | +0.80 | +16.67% | 63 | 5,025 | 100.20% |
PLTR240524C00017000 | 2024-04-26 3:37PM EDT | 2024-05-24 | 5.65 | 5.75 | 6.00 | +0.70 | +14.14% | 12 | 18 | 93.36% |
PLTR240531C00017000 | 2024-04-26 10:26AM EDT | 2024-05-31 | 5.75 | 5.75 | 5.95 | +1.62 | +39.23% | 1 | 8 | 81.64% |
PLTR240621C00017000 | 2024-04-26 1:25PM EDT | 2024-06-21 | 6.10 | 5.95 | 6.05 | +0.95 | +18.45% | 223 | 11,064 | 73.05% |
PLTR240719C00017000 | 2024-04-26 12:47PM EDT | 2024-07-19 | 6.15 | 6.15 | 6.25 | +1.05 | +20.59% | 2 | 991 | 67.97% |
PLTR240816C00017000 | 2024-04-26 11:06AM EDT | 2024-08-16 | 6.55 | 6.55 | 6.65 | +1.15 | +21.30% | 2 | 1,590 | 71.58% |
PLTR240920C00017000 | 2024-04-26 1:25PM EDT | 2024-09-20 | 6.95 | 6.80 | 6.90 | +1.20 | +20.87% | 2 | 153 | 68.95% |
PLTR241018C00017000 | 2024-04-24 10:42AM EDT | 2024-10-18 | 6.50 | 7.00 | 7.10 | 0.00 | - | 6 | 784 | 67.82% |
PLTR241115C00017000 | 2024-04-26 10:22AM EDT | 2024-11-15 | 7.35 | 7.40 | 7.45 | +0.95 | +14.84% | 8 | 77 | 70.75% |
PLTR241220C00017000 | 2024-04-26 3:47PM EDT | 2024-12-20 | 7.50 | 7.60 | 7.65 | +0.75 | +11.11% | 6 | 2,527 | 69.09% |
PLTR250117C00017000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 7.70 | 7.75 | 7.85 | +0.65 | +9.22% | 95 | 12,043 | 68.46% |
PLTR250620C00017000 | 2024-04-26 2:37PM EDT | 2025-06-20 | 8.73 | 8.85 | 8.95 | +0.58 | +7.12% | 22 | 6,672 | 69.68% |
PLTR260116C00017000 | 2024-04-26 2:19PM EDT | 2026-01-16 | 10.00 | 10.05 | 10.15 | +0.70 | +7.53% | 17 | 6,483 | 70.41% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
PLTR240503P00017000 | 2024-04-26 12:54PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 424 | 1,470 | 90.63% |
PLTR240510P00017000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 217 | 2,110 | 99.22% |
PLTR240517P00017000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 157 | 9,897 | 85.94% |
PLTR240524P00017000 | 2024-04-26 3:19PM EDT | 2024-05-24 | 0.21 | 0.19 | 0.21 | -0.07 | -25.00% | 68 | 566 | 78.91% |
PLTR240531P00017000 | 2024-04-26 3:22PM EDT | 2024-05-31 | 0.24 | 0.21 | 0.23 | -0.07 | -22.58% | 30 | 436 | 72.46% |
PLTR240621P00017000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.34 | 0.32 | 0.34 | -0.09 | -20.93% | 125 | 11,678 | 64.55% |
PLTR240719P00017000 | 2024-04-26 3:36PM EDT | 2024-07-19 | 0.48 | 0.46 | 0.48 | -0.09 | -15.79% | 15 | 1,277 | 59.28% |
PLTR240816P00017000 | 2024-04-26 3:22PM EDT | 2024-08-16 | 0.80 | 0.79 | 0.82 | -0.14 | -14.89% | 24 | 6,092 | 62.99% |
PLTR240920P00017000 | 2024-04-26 2:26PM EDT | 2024-09-20 | 0.98 | 0.95 | 0.98 | -0.08 | -7.55% | 2 | 3,942 | 59.42% |
PLTR241018P00017000 | 2024-04-26 11:56AM EDT | 2024-10-18 | 1.06 | 1.00 | 1.10 | -0.15 | -12.40% | 21 | 2,882 | 56.54% |
PLTR241115P00017000 | 2024-04-26 3:26PM EDT | 2024-11-15 | 1.40 | 1.36 | 1.39 | -0.11 | -7.28% | 1,545 | 1,339 | 59.67% |
PLTR241220P00017000 | 2024-04-26 3:27PM EDT | 2024-12-20 | 1.54 | 1.49 | 1.52 | -0.13 | -7.78% | 115 | 5,808 | 57.67% |
PLTR250117P00017000 | 2024-04-26 12:15PM EDT | 2025-01-17 | 1.60 | 1.59 | 1.62 | -0.11 | -6.43% | 29 | 8,784 | 56.40% |
PLTR250620P00017000 | 2024-04-26 12:56PM EDT | 2025-06-20 | 2.34 | 2.33 | 2.38 | -0.20 | -7.87% | 12 | 11,028 | 55.54% |
PLTR260116P00017000 | 2024-04-26 11:25AM EDT | 2026-01-16 | 3.12 | 3.10 | 3.20 | -0.15 | -4.59% | 20 | 4,143 | 54.35% |