Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510C00075000 | 2024-05-07 11:18AM EDT | 2024-05-10 | 0.10 | 0.11 | 0.13 | -0.10 | -50.00% | 1,715 | 9,041 | 27.34% |
SBUX240517C00075000 | 2024-05-07 11:20AM EDT | 2024-05-17 | 0.31 | 0.29 | 0.31 | -0.14 | -31.11% | 2,725 | 8,533 | 22.27% |
SBUX240524C00075000 | 2024-05-07 10:58AM EDT | 2024-05-24 | 0.43 | 0.44 | 0.47 | -0.19 | -30.65% | 287 | 2,235 | 20.73% |
SBUX240531C00075000 | 2024-05-07 11:14AM EDT | 2024-05-31 | 0.57 | 0.56 | 0.59 | -0.20 | -25.97% | 410 | 2,510 | 19.56% |
SBUX240607C00075000 | 2024-05-07 11:11AM EDT | 2024-06-07 | 0.76 | 0.76 | 0.81 | -0.15 | -16.48% | 276 | 1,514 | 20.29% |
SBUX240614C00075000 | 2024-05-07 10:43AM EDT | 2024-06-14 | 0.99 | 0.91 | 0.95 | -0.09 | -8.33% | 56 | 195 | 20.07% |
SBUX240621C00075000 | 2024-05-07 11:18AM EDT | 2024-06-21 | 1.09 | 1.09 | 1.11 | -0.20 | -15.50% | 2,230 | 9,018 | 20.19% |
SBUX240719C00075000 | 2024-05-07 11:19AM EDT | 2024-07-19 | 1.79 | 1.74 | 1.79 | -0.15 | -7.81% | 799 | 10,699 | 21.47% |
SBUX240920C00075000 | 2024-05-07 11:17AM EDT | 2024-09-20 | 3.55 | 3.50 | 3.55 | -0.19 | -5.08% | 224 | 2,822 | 25.92% |
SBUX241018C00075000 | 2024-05-07 11:10AM EDT | 2024-10-18 | 3.95 | 3.95 | 4.05 | -0.15 | -3.66% | 207 | 886 | 26.20% |
SBUX250117C00075000 | 2024-05-07 11:18AM EDT | 2025-01-17 | 5.60 | 5.45 | 5.65 | -0.18 | -3.11% | 1,695 | 1,842 | 27.64% |
SBUX250321C00075000 | 2024-05-07 10:44AM EDT | 2025-03-21 | 6.60 | 6.35 | 6.55 | -0.05 | -0.75% | 70 | 796 | 28.09% |
SBUX250620C00075000 | 2024-05-07 11:17AM EDT | 2025-06-20 | 7.53 | 7.45 | 7.90 | -0.47 | -5.87% | 42 | 363 | 29.18% |
SBUX260116C00075000 | 2024-05-07 11:19AM EDT | 2026-01-16 | 9.75 | 9.70 | 9.75 | -0.25 | -2.56% | 28 | 460 | 28.64% |
SBUX260618C00075000 | 2024-05-07 10:59AM EDT | 2026-06-18 | 11.00 | 10.70 | 11.15 | -0.34 | -3.00% | 11 | 523 | 28.99% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510P00075000 | 2024-05-07 11:08AM EDT | 2024-05-10 | 2.80 | 2.61 | 2.76 | +0.56 | +25.00% | 373 | 1,879 | 37.40% |
SBUX240517P00075000 | 2024-05-07 11:18AM EDT | 2024-05-17 | 3.31 | 3.25 | 3.40 | +0.36 | +12.20% | 353 | 2,783 | 37.99% |
SBUX240524P00075000 | 2024-05-07 10:38AM EDT | 2024-05-24 | 3.37 | 3.40 | 3.55 | +0.22 | +6.98% | 6 | 322 | 32.28% |
SBUX240531P00075000 | 2024-05-07 10:52AM EDT | 2024-05-31 | 3.60 | 3.50 | 3.65 | +0.35 | +10.77% | 9 | 282 | 28.83% |
SBUX240607P00075000 | 2024-05-07 10:09AM EDT | 2024-06-07 | 3.76 | 3.55 | 3.70 | +0.50 | +15.34% | 7 | 428 | 26.12% |
SBUX240614P00075000 | 2024-05-06 2:41PM EDT | 2024-06-14 | 3.30 | 3.55 | 3.85 | 0.00 | - | 4 | 7 | 25.37% |
SBUX240621P00075000 | 2024-05-07 11:12AM EDT | 2024-06-21 | 3.89 | 3.75 | 3.90 | +0.34 | +9.58% | 181 | 13,023 | 23.87% |
SBUX240719P00075000 | 2024-05-07 11:17AM EDT | 2024-07-19 | 4.15 | 4.15 | 4.30 | +0.27 | +6.96% | 91 | 2,978 | 22.05% |
SBUX240920P00075000 | 2024-05-07 10:38AM EDT | 2024-09-20 | 5.85 | 5.75 | 5.85 | +0.35 | +6.36% | 33 | 5,672 | 25.14% |
SBUX241018P00075000 | 2024-05-07 10:40AM EDT | 2024-10-18 | 6.11 | 6.00 | 6.15 | +0.36 | +6.26% | 2 | 1,094 | 24.46% |
SBUX250117P00075000 | 2024-05-07 10:21AM EDT | 2025-01-17 | 7.20 | 7.15 | 7.30 | +0.29 | +4.20% | 2 | 7,701 | 24.40% |
SBUX250321P00075000 | 2024-05-07 10:32AM EDT | 2025-03-21 | 8.00 | 7.80 | 7.95 | +0.54 | +7.24% | 20 | 1,068 | 24.27% |
SBUX250620P00075000 | 2024-05-07 11:13AM EDT | 2025-06-20 | 8.65 | 8.50 | 8.70 | +0.38 | +4.59% | 74 | 1,035 | 23.85% |
SBUX260116P00075000 | 2024-05-07 11:11AM EDT | 2026-01-16 | 10.00 | 9.85 | 10.10 | +0.50 | +5.26% | 26 | 1,202 | 23.12% |
SBUX260618P00075000 | 2024-05-06 3:14PM EDT | 2026-06-18 | 10.75 | 9.95 | 11.10 | +0.10 | +0.94% | 1 | 312 | 23.08% |