Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
S240322C00018500 | 2024-03-15 11:51AM EDT | 18.50 | 3.68 | 4.60 | 5.20 | 0.00 | - | - | 2 | 184.38% |
S240322C00019000 | 2024-03-18 10:03AM EDT | 19.00 | 3.30 | 4.00 | 4.30 | -0.08 | -2.37% | - | 30 | 144.14% |
S240322C00020000 | 2024-03-18 11:56AM EDT | 20.00 | 3.00 | 3.00 | 3.30 | +0.64 | +27.12% | 30 | 37 | 114.84% |
S240322C00020500 | 2024-03-18 10:25AM EDT | 20.50 | 2.20 | - | - | +2.20 | - | - | - | 0.00% |
S240322C00021000 | 2024-03-18 3:00PM EDT | 21.00 | 2.35 | 2.10 | 2.30 | +1.11 | +89.52% | 9 | 9 | 61.72% |
S240322C00021500 | 2024-03-18 2:00PM EDT | 21.50 | 1.78 | 1.70 | 1.80 | +0.83 | +87.37% | 5 | 15 | 61.72% |
S240322C00022000 | 2024-03-18 3:48PM EDT | 22.00 | 1.40 | 1.25 | 1.35 | +0.75 | +115.38% | 573 | 631 | 56.25% |
S240322C00022500 | 2024-03-18 3:40PM EDT | 22.50 | 0.97 | 0.90 | 1.00 | +0.55 | +130.95% | 111 | 71 | 58.59% |
S240322C00023000 | 2024-03-18 3:45PM EDT | 23.00 | 0.65 | 0.60 | 0.65 | +0.35 | +116.67% | 568 | 352 | 56.25% |
S240322C00023500 | 2024-03-18 3:40PM EDT | 23.50 | 0.45 | 0.35 | 0.45 | +0.25 | +125.00% | 377 | 308 | 56.84% |
S240322C00024000 | 2024-03-18 3:15PM EDT | 24.00 | 0.30 | 0.20 | 0.30 | +0.16 | +114.29% | 274 | 304 | 58.40% |
S240322C00024500 | 2024-03-18 3:45PM EDT | 24.50 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 189 | 772 | 59.77% |
S240322C00025000 | 2024-03-18 3:58PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3,511 | 390 | 58.59% |
S240322C00025500 | 2024-03-18 2:03PM EDT | 25.50 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 32 | 418 | 62.50% |
S240322C00026000 | 2024-03-18 2:51PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 228 | 158 | 62.50% |
S240322C00026500 | 2024-03-18 12:38PM EDT | 26.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 115 | 100.78% |
S240322C00027000 | 2024-03-18 11:03AM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 416 | 78.13% |
S240322C00027500 | 2024-03-18 12:20PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 697 | 85.94% |
S240322C00028000 | 2024-03-15 12:37PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 68 | 3,966 | 93.75% |
S240322C00028500 | 2024-03-14 12:59PM EDT | 28.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 258 | 771 | 137.89% |
S240322C00029000 | 2024-03-18 2:40PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 1,206 | 107.81% |
S240322C00029500 | 2024-03-14 11:55AM EDT | 29.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 28 | 80 | 114.06% |
S240322C00030000 | 2024-03-18 12:35PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,348 | 120.31% |
S240322C00030500 | 2024-03-14 10:27AM EDT | 30.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 40 | 126.56% |
S240322C00031000 | 2024-03-15 10:03AM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 556 | 132.81% |
S240322C00031500 | 2024-03-14 10:34AM EDT | 31.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 139.06% |
S240322C00032000 | 2024-03-14 3:12PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 123 | 6,655 | 145.31% |
S240322C00032500 | 2024-03-14 11:44AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 168 | 151.56% |
S240322C00033000 | 2024-03-15 11:08AM EDT | 33.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 156.25% |
S240322C00033500 | 2024-03-13 3:46PM EDT | 33.50 | 1.00 | 0.00 | 0.05 | 0.00 | - | 55 | 49 | 162.50% |
S240322C00034000 | 2024-03-15 11:54AM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 286 | 167.19% |
S240322C00034500 | 2024-03-13 1:04PM EDT | 34.50 | 0.85 | - | 0.05 | 0.00 | - | - | 20 | 192.19% |
S240322C00035000 | 2024-03-14 1:45PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 386 | 178.13% |
S240322C00035500 | 2024-03-13 3:50PM EDT | 35.50 | 0.80 | - | 0.05 | 0.00 | - | - | 1 | 203.13% |
S240322C00036000 | 2024-03-13 3:57PM EDT | 36.00 | 0.67 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 187.50% |
S240322C00037000 | 2024-03-15 12:53PM EDT | 37.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 406 | 198.44% |
S240322C00037500 | 2024-03-13 1:49PM EDT | 37.50 | 0.55 | - | 0.05 | 0.00 | - | - | 1 | 223.44% |
S240322C00038000 | 2024-03-13 2:27PM EDT | 38.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 30 | 389 | 207.81% |
S240322C00039000 | 2024-03-13 3:57PM EDT | 39.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 215.63% |
S240322C00040000 | 2024-03-14 9:42AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 90 | 220 | 225.00% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
S240322P00015000 | 2024-03-15 3:38PM EDT | 15.00 | 0.05 | - | 0.75 | 0.00 | - | - | 6 | 433.20% |
S240322P00016000 | 2024-03-15 3:36PM EDT | 16.00 | 0.05 | - | 0.75 | 0.00 | - | - | 1 | 385.94% |
S240322P00016500 | 2024-03-15 3:39PM EDT | 16.50 | 0.05 | - | 0.15 | 0.00 | - | - | 1 | 223.44% |
S240322P00017000 | 2024-03-15 3:36PM EDT | 17.00 | 0.05 | - | 0.75 | 0.00 | - | - | 1 | 341.02% |
S240322P00019000 | 2024-03-15 3:57PM EDT | 19.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 19 | 39 | 158.98% |
S240322P00019500 | 2024-03-15 3:50PM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 89.06% |
S240322P00020000 | 2024-03-18 12:35PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 3 | 182 | 78.13% |
S240322P00020500 | 2024-03-15 2:32PM EDT | 20.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 63 | 67.19% |
S240322P00021000 | 2024-03-18 3:47PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 123 | 332 | 56.25% |
S240322P00021500 | 2024-03-18 1:46PM EDT | 21.50 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 48 | 378 | 58.59% |
S240322P00022000 | 2024-03-18 3:40PM EDT | 22.00 | 0.12 | 0.10 | 0.15 | -0.58 | -82.86% | 47 | 224 | 53.91% |
S240322P00022500 | 2024-03-18 3:24PM EDT | 22.50 | 0.23 | 0.20 | 0.30 | -0.67 | -74.44% | 62 | 355 | 53.91% |
S240322P00023000 | 2024-03-18 3:33PM EDT | 23.00 | 0.39 | 0.40 | 0.45 | -0.86 | -68.80% | 57 | 566 | 51.95% |
S240322P00023500 | 2024-03-18 3:33PM EDT | 23.50 | 0.65 | 0.65 | 0.75 | -1.00 | -60.61% | 21 | 98 | 52.54% |
S240322P00024000 | 2024-03-18 3:03PM EDT | 24.00 | 0.99 | 1.00 | 1.15 | -1.16 | -53.95% | 9 | 183 | 56.64% |
S240322P00024500 | 2024-03-15 1:39PM EDT | 24.50 | 2.28 | 1.40 | 1.55 | 0.00 | - | 2 | 78 | 57.42% |
S240322P00025000 | 2024-03-18 3:35PM EDT | 25.00 | 1.85 | 1.85 | 1.95 | -1.23 | -39.94% | 24 | 5,378 | 55.08% |
S240322P00025500 | 2024-03-18 3:48PM EDT | 25.50 | 2.25 | 2.30 | 2.45 | -1.39 | -38.19% | 5 | 113 | 57.81% |
S240322P00026000 | 2024-03-18 3:51PM EDT | 26.00 | 2.73 | 2.75 | 3.20 | -1.35 | -33.09% | 14 | 284 | 92.58% |
S240322P00026500 | 2024-03-18 3:48PM EDT | 26.50 | 3.30 | 3.20 | 3.50 | -1.35 | -29.03% | 5 | 138 | 60.94% |
S240322P00027000 | 2024-03-18 3:25PM EDT | 27.00 | 3.60 | 3.70 | 4.20 | -1.36 | -27.42% | 1 | 85 | 107.03% |
S240322P00027500 | 2024-03-15 3:14PM EDT | 27.50 | 5.40 | 4.20 | 4.50 | 0.00 | - | 7 | 172 | 75.00% |
S240322P00028000 | 2024-03-18 3:51PM EDT | 28.00 | 4.77 | 4.70 | 4.90 | -1.35 | -22.06% | 6 | 160 | 109.38% |
S240322P00028500 | 2024-03-15 10:57AM EDT | 28.50 | 5.58 | 4.90 | 5.60 | 0.00 | - | 10 | 97 | 167.19% |
S240322P00029000 | 2024-03-13 1:41PM EDT | 29.00 | 3.20 | 5.40 | 6.10 | 0.00 | - | 1 | 127 | 176.95% |
S240322P00029500 | 2024-03-13 3:49PM EDT | 29.50 | 3.70 | 5.90 | 6.90 | 0.00 | - | 9 | 9 | 132.81% |
S240322P00030000 | 2024-03-14 2:52PM EDT | 30.00 | 6.94 | 6.40 | 7.20 | 0.00 | - | 3 | 13 | 213.67% |
S240322P00030500 | 2024-03-14 12:16PM EDT | 30.50 | 7.13 | 7.20 | 8.30 | 0.00 | - | - | 7 | 231.64% |
S240322P00031000 | 2024-03-18 9:50AM EDT | 31.00 | 8.50 | 7.40 | 8.20 | +3.75 | +78.95% | 1 | 7 | 231.64% |
S240322P00032000 | 2024-03-14 3:25PM EDT | 32.00 | 8.83 | 8.40 | 9.20 | 0.00 | - | 8 | 5 | 248.05% |
S240322P00034000 | 2024-02-06 11:41AM EDT | 34.00 | 7.05 | 7.40 | 8.40 | 0.00 | - | - | 1 | 0.00% |