Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
PTON240503C00003000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.42 | 0.41 | 0.43 | +0.08 | +23.53% | 476 | 1,404 | 212.50% |
PTON240510C00003000 | 2024-04-26 3:09PM EDT | 2024-05-10 | 0.46 | 0.41 | 0.45 | +0.10 | +27.78% | 121 | 848 | 149.22% |
PTON240517C00003000 | 2024-04-26 3:26PM EDT | 2024-05-17 | 0.47 | 0.43 | 0.47 | +0.07 | +17.50% | 400 | 3,218 | 127.34% |
PTON240524C00003000 | 2024-04-26 2:12PM EDT | 2024-05-24 | 0.50 | 0.46 | 0.50 | +0.08 | +19.05% | 3 | 428 | 118.75% |
PTON240531C00003000 | 2024-04-26 12:17PM EDT | 2024-05-31 | 0.53 | 0.48 | 0.52 | +0.32 | +152.38% | 102 | 93 | 111.33% |
PTON240621C00003000 | 2024-04-26 12:10PM EDT | 2024-06-21 | 0.61 | 0.56 | 0.59 | +0.12 | +24.49% | 590 | 3,640 | 103.52% |
PTON240719C00003000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 0.68 | 0.64 | 0.68 | +0.08 | +13.33% | 35 | 1,982 | 99.22% |
PTON240920C00003000 | 2024-04-26 2:17PM EDT | 2024-09-20 | 0.86 | 0.71 | 0.85 | +0.11 | +14.67% | 2 | 56 | 91.02% |
PTON241018C00003000 | 2024-04-26 10:33AM EDT | 2024-10-18 | 0.92 | 0.82 | 0.90 | +0.04 | +4.55% | 1 | 521 | 93.16% |
PTON250117C00003000 | 2024-04-26 1:35PM EDT | 2025-01-17 | 1.11 | 1.00 | 1.08 | +0.14 | +14.43% | 251 | 1,443 | 93.95% |
PTON251219C00003000 | 2024-04-24 2:27PM EDT | 2025-12-19 | 1.38 | 1.43 | 1.55 | 0.00 | - | 3 | 409 | 94.92% |
PTON260116C00003000 | 2024-04-26 1:13PM EDT | 2026-01-16 | 1.59 | 1.43 | 1.56 | +0.11 | +7.43% | 13 | 1,206 | 93.16% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
PTON240503P00003000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 676 | 1,808 | 209.38% |
PTON240510P00003000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 0.26 | 0.25 | 0.27 | -0.07 | -21.21% | 132 | 724 | 144.53% |
PTON240517P00003000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 0.29 | 0.28 | 0.30 | -0.07 | -19.44% | 458 | 4,409 | 127.34% |
PTON240524P00003000 | 2024-04-26 9:32AM EDT | 2024-05-24 | 0.35 | 0.29 | 0.32 | -0.02 | -5.41% | 1 | 1,803 | 114.06% |
PTON240531P00003000 | 2024-04-26 2:08PM EDT | 2024-05-31 | 0.31 | 0.31 | 0.34 | -0.10 | -24.39% | 8 | 803 | 107.03% |
PTON240621P00003000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.40 | -0.04 | -9.30% | 27 | 6,900 | 98.44% |
PTON240719P00003000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 0.45 | 0.46 | 0.48 | -0.05 | -10.00% | 119 | 3,325 | 94.14% |
PTON240920P00003000 | 2024-04-23 2:25PM EDT | 2024-09-20 | 0.60 | 0.57 | 0.62 | 0.00 | - | 10 | 19 | 87.50% |
PTON241018P00003000 | 2024-04-26 3:07PM EDT | 2024-10-18 | 0.63 | 0.62 | 0.67 | -0.08 | -11.27% | 2 | 1,392 | 86.33% |
PTON250117P00003000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 0.79 | 0.79 | 0.81 | -0.03 | -3.66% | 83 | 29,135 | 85.74% |
PTON251219P00003000 | 2024-04-25 10:01AM EDT | 2025-12-19 | 1.08 | 1.08 | 1.11 | -0.09 | -7.69% | 2 | 2,083 | 77.54% |
PTON260116P00003000 | 2024-04-26 10:10AM EDT | 2026-01-16 | 1.10 | 1.09 | 1.14 | -0.10 | -8.33% | 2 | 15,184 | 77.15% |