Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240405C00070000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.28 | 0.28 | 0.29 | -0.01 | -3.45% | 2,414 | 7,401 | 31.25% |
PYPL240412C00070000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.69 | 0.62 | 0.69 | +0.02 | +2.99% | 226 | 897 | 32.72% |
PYPL240419C00070000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.01 | 1.01 | 1.03 | +0.06 | +6.32% | 7,964 | 20,273 | 33.06% |
PYPL240426C00070000 | 2024-03-28 3:50PM EDT | 2024-04-26 | 1.45 | 1.33 | 1.47 | +0.08 | +5.84% | 153 | 805 | 35.25% |
PYPL240503C00070000 | 2024-03-28 3:12PM EDT | 2024-05-03 | 2.17 | 1.84 | 2.10 | +0.19 | +9.60% | 270 | 341 | 39.58% |
PYPL240517C00070000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 3.30 | 3.15 | 3.25 | +0.21 | +6.80% | 871 | 7,970 | 45.53% |
PYPL240621C00070000 | 2024-03-28 3:31PM EDT | 2024-06-21 | 4.20 | 4.05 | 4.15 | +0.20 | +5.00% | 332 | 9,972 | 41.97% |
PYPL240719C00070000 | 2024-03-28 3:19PM EDT | 2024-07-19 | 4.87 | 4.70 | 4.80 | +0.32 | +7.03% | 63 | 3,229 | 40.80% |
PYPL240816C00070000 | 2024-03-28 1:58PM EDT | 2024-08-16 | 6.15 | 5.95 | 6.05 | +0.40 | +6.96% | 13 | 1,171 | 44.06% |
PYPL240920C00070000 | 2024-03-28 3:20PM EDT | 2024-09-20 | 6.82 | 6.70 | 6.80 | +0.37 | +5.74% | 24 | 4,139 | 43.47% |
PYPL241018C00070000 | 2024-03-28 3:43PM EDT | 2024-10-18 | 7.30 | 7.30 | 7.40 | -0.05 | -0.68% | 34 | 248 | 43.38% |
PYPL241220C00070000 | 2024-03-28 3:59PM EDT | 2024-12-20 | 9.08 | 9.00 | 9.15 | +0.28 | +3.18% | 29 | 672 | 45.58% |
PYPL250117C00070000 | 2024-03-28 3:43PM EDT | 2025-01-17 | 9.56 | 9.50 | 9.65 | +0.30 | +3.24% | 70 | 14,058 | 45.46% |
PYPL250620C00070000 | 2024-03-28 3:16PM EDT | 2025-06-20 | 12.90 | 12.60 | 13.30 | +0.50 | +4.03% | 14 | 882 | 49.29% |
PYPL251219C00070000 | 2024-03-28 12:49PM EDT | 2025-12-19 | 15.55 | 15.05 | 15.75 | +0.30 | +1.97% | 64 | 3,059 | 48.72% |
PYPL260116C00070000 | 2024-03-28 12:25PM EDT | 2026-01-16 | 16.28 | 14.65 | 16.40 | +0.66 | +4.23% | 18 | 3,993 | 49.55% |
PYPL260618C00070000 | 2024-03-28 1:51PM EDT | 2026-06-18 | 18.45 | 17.65 | 18.30 | +0.64 | +3.59% | 1 | 191 | 49.61% |
PYPL261218C00070000 | 2024-03-28 10:07AM EDT | 2026-12-18 | 19.65 | 20.05 | 20.75 | -0.50 | -2.48% | 2 | 131 | 50.69% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240405P00070000 | 2024-03-28 3:34PM EDT | 2024-04-05 | 3.15 | 3.15 | 3.30 | -0.55 | -14.86% | 36 | 36 | 31.25% |
PYPL240412P00070000 | 2024-03-28 3:47PM EDT | 2024-04-12 | 3.52 | 3.45 | 3.60 | -0.63 | -15.18% | 4 | 10 | 30.42% |
PYPL240419P00070000 | 2024-03-28 2:25PM EDT | 2024-04-19 | 3.76 | 3.75 | 3.90 | -0.59 | -13.56% | 11 | 2,290 | 30.62% |
PYPL240426P00070000 | 2024-03-26 3:40PM EDT | 2024-04-26 | 4.50 | 3.25 | 4.50 | 0.00 | - | 1 | 8 | 35.55% |
PYPL240503P00070000 | 2024-03-25 9:37AM EDT | 2024-05-03 | 5.89 | 4.50 | 5.30 | 0.00 | - | 1 | 4 | 41.94% |
PYPL240517P00070000 | 2024-03-28 3:37PM EDT | 2024-05-17 | 5.70 | 5.65 | 5.75 | -0.30 | -5.00% | 67 | 617 | 40.28% |
PYPL240621P00070000 | 2024-03-28 2:38PM EDT | 2024-06-21 | 6.24 | 6.25 | 6.35 | -0.39 | -5.88% | 17 | 2,665 | 35.65% |
PYPL240719P00070000 | 2024-03-28 2:45PM EDT | 2024-07-19 | 6.65 | 6.65 | 6.75 | -0.42 | -5.94% | 8 | 1,073 | 33.63% |
PYPL240816P00070000 | 2024-03-28 2:24PM EDT | 2024-08-16 | 7.59 | 7.55 | 7.70 | -0.41 | -5.12% | 5 | 80 | 35.86% |
PYPL240920P00070000 | 2024-03-26 3:09PM EDT | 2024-09-20 | 8.22 | 7.95 | 8.15 | 0.00 | - | 22 | 647 | 34.53% |
PYPL241018P00070000 | 2024-03-26 1:05PM EDT | 2024-10-18 | 8.60 | 8.40 | 8.55 | 0.00 | - | 261 | 277 | 34.09% |
PYPL241220P00070000 | 2024-03-27 2:37PM EDT | 2024-12-20 | 9.70 | 9.50 | 9.65 | -0.28 | -2.81% | 3 | 506 | 34.61% |
PYPL250117P00070000 | 2024-03-28 11:39AM EDT | 2025-01-17 | 9.95 | 9.85 | 9.95 | -0.28 | -2.74% | 3 | 5,915 | 34.18% |
PYPL250620P00070000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 11.75 | 10.65 | 13.60 | -0.15 | -1.26% | 2 | 128 | 40.06% |
PYPL251219P00070000 | 2024-03-28 2:59PM EDT | 2025-12-19 | 13.25 | 13.15 | 13.60 | -0.15 | -1.12% | 25 | 895 | 33.80% |
PYPL260116P00070000 | 2024-03-28 2:41PM EDT | 2026-01-16 | 13.52 | 12.50 | 13.75 | -0.33 | -2.38% | 2 | 149 | 33.50% |
PYPL260618P00070000 | 2024-03-28 1:51PM EDT | 2026-06-18 | 14.57 | 14.45 | 15.00 | -2.83 | -16.26% | 2 | 401 | 33.35% |
PYPL261218P00070000 | 2024-03-28 10:21AM EDT | 2026-12-18 | 15.82 | 15.30 | 16.05 | -0.45 | -2.77% | 2 | 33 | 32.55% |