Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510C00070000 | 2024-05-07 3:42PM EDT | 2024-05-10 | 2.40 | 2.36 | 2.49 | -0.54 | -18.37% | 685 | 360 | 0.00% |
SBUX240517C00070000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 2.62 | 2.58 | 2.67 | -0.58 | -18.13% | 240 | 445 | 18.85% |
SBUX240524C00070000 | 2024-05-07 3:25PM EDT | 2024-05-24 | 2.67 | 2.69 | 2.79 | -0.58 | -17.85% | 245 | 115 | 17.82% |
SBUX240531C00070000 | 2024-05-07 3:44PM EDT | 2024-05-31 | 3.35 | 2.81 | 2.94 | 0.00 | - | 19 | 51 | 17.92% |
SBUX240607C00070000 | 2024-05-07 2:04PM EDT | 2024-06-07 | 2.78 | 2.99 | 3.10 | -0.72 | -20.57% | 8 | 59 | 18.26% |
SBUX240621C00070000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 3.50 | 3.40 | 3.50 | -0.42 | -10.85% | 810 | 1,261 | 19.90% |
SBUX240719C00070000 | 2024-05-07 3:41PM EDT | 2024-07-19 | 4.20 | 4.15 | 4.25 | -0.43 | -9.29% | 305 | 907 | 22.08% |
SBUX240920C00070000 | 2024-05-07 3:34PM EDT | 2024-09-20 | 6.00 | 5.95 | 6.05 | -0.40 | -6.25% | 526 | 1,013 | 26.98% |
SBUX241018C00070000 | 2024-05-07 3:47PM EDT | 2024-10-18 | 6.45 | 6.40 | 6.55 | -0.35 | -5.15% | 74 | 322 | 27.27% |
SBUX250117C00070000 | 2024-05-07 3:38PM EDT | 2025-01-17 | 7.95 | 7.85 | 8.05 | -0.41 | -4.90% | 174 | 905 | 28.31% |
SBUX250321C00070000 | 2024-05-07 1:41PM EDT | 2025-03-21 | 8.65 | 8.75 | 8.95 | -0.60 | -6.49% | 5 | 139 | 28.81% |
SBUX250620C00070000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 9.60 | 9.55 | 10.05 | -0.50 | -4.95% | 29 | 460 | 29.13% |
SBUX260116C00070000 | 2024-05-07 2:44PM EDT | 2026-01-16 | 11.80 | 11.75 | 12.15 | -0.50 | -4.07% | 50 | 381 | 29.47% |
SBUX260618C00070000 | 2024-05-07 2:52PM EDT | 2026-06-18 | 13.25 | 13.20 | 13.50 | -0.25 | -1.85% | 42 | 296 | 29.73% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510P00070000 | 2024-05-07 3:49PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | -0.01 | -14.29% | 1,838 | 2,873 | 24.41% |
SBUX240517P00070000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 0.38 | 0.36 | 0.39 | +0.02 | +5.56% | 2,820 | 2,797 | 25.68% |
SBUX240524P00070000 | 2024-05-07 3:48PM EDT | 2024-05-24 | 0.60 | 0.56 | 0.62 | +0.04 | +7.14% | 150 | 640 | 24.76% |
SBUX240531P00070000 | 2024-05-07 3:36PM EDT | 2024-05-31 | 0.76 | 0.70 | 0.78 | +0.05 | +7.04% | 318 | 550 | 23.58% |
SBUX240607P00070000 | 2024-05-07 2:49PM EDT | 2024-06-07 | 0.95 | 0.88 | 0.93 | +0.16 | +20.25% | 102 | 323 | 22.90% |
SBUX240614P00070000 | 2024-05-07 3:37PM EDT | 2024-06-14 | 1.06 | 1.00 | 1.08 | +0.17 | +19.10% | 939 | 231 | 22.58% |
SBUX240621P00070000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 1.17 | 1.17 | 1.20 | +0.07 | +6.25% | 3,138 | 8,561 | 22.12% |
SBUX240719P00070000 | 2024-05-07 3:24PM EDT | 2024-07-19 | 1.67 | 1.61 | 1.63 | +0.18 | +12.08% | 1,424 | 8,360 | 21.09% |
SBUX240920P00070000 | 2024-05-07 3:29PM EDT | 2024-09-20 | 3.35 | 3.30 | 3.40 | +0.22 | +7.03% | 653 | 11,202 | 26.11% |
SBUX241018P00070000 | 2024-05-07 2:33PM EDT | 2024-10-18 | 3.65 | 3.50 | 3.65 | +0.25 | +7.35% | 657 | 4,042 | 25.14% |
SBUX250117P00070000 | 2024-05-07 3:27PM EDT | 2025-01-17 | 4.75 | 4.65 | 4.85 | +0.17 | +3.71% | 217 | 4,275 | 25.34% |
SBUX250321P00070000 | 2024-05-07 1:57PM EDT | 2025-03-21 | 5.70 | 5.35 | 5.55 | +0.35 | +6.54% | 5 | 3,942 | 25.39% |
SBUX250620P00070000 | 2024-05-07 3:30PM EDT | 2025-06-20 | 6.20 | 5.55 | 6.35 | +0.20 | +3.33% | 1 | 2,247 | 25.10% |
SBUX260116P00070000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 7.75 | 7.50 | 7.80 | +0.30 | +4.03% | 328 | 1,822 | 24.40% |
SBUX260618P00070000 | 2024-05-07 3:46PM EDT | 2026-06-18 | 8.55 | 8.45 | 8.70 | -0.54 | -5.82% | 8 | 496 | 24.08% |