Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510C00085000 | 2024-05-07 1:14PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 44 | 538 | 67.19% |
SBUX240517C00085000 | 2024-05-07 2:23PM EDT | 2024-05-17 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 30 | 2,053 | 47.46% |
SBUX240524C00085000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 0.10 | 0.06 | 0.09 | 0.00 | - | 118 | 34 | 39.75% |
SBUX240531C00085000 | 2024-05-07 3:03PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.13 | -0.03 | -23.08% | 13 | 1,134 | 36.13% |
SBUX240607C00085000 | 2024-05-07 3:09PM EDT | 2024-06-07 | 0.12 | 0.05 | 0.14 | +0.02 | +20.00% | 87 | 101 | 32.32% |
SBUX240621C00085000 | 2024-05-07 2:48PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 1,194 | 9,167 | 27.34% |
SBUX240719C00085000 | 2024-05-07 3:05PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.29 | -0.05 | -15.15% | 459 | 7,165 | 24.90% |
SBUX240920C00085000 | 2024-05-07 3:07PM EDT | 2024-09-20 | 1.00 | 0.98 | 1.01 | -0.05 | -4.76% | 440 | 1,721 | 26.05% |
SBUX241018C00085000 | 2024-05-07 2:46PM EDT | 2024-10-18 | 1.19 | 1.19 | 1.22 | -0.11 | -8.46% | 235 | 1,197 | 25.37% |
SBUX250117C00085000 | 2024-05-07 2:44PM EDT | 2025-01-17 | 2.24 | 2.21 | 2.27 | -0.16 | -6.67% | 804 | 4,653 | 26.09% |
SBUX250321C00085000 | 2024-05-07 3:12PM EDT | 2025-03-21 | 2.97 | 2.95 | 3.00 | -0.13 | -4.19% | 59 | 308 | 26.56% |
SBUX250620C00085000 | 2024-05-07 1:44PM EDT | 2025-06-20 | 3.74 | 3.80 | 3.95 | -0.26 | -6.50% | 55 | 319 | 26.91% |
SBUX260116C00085000 | 2024-05-07 2:23PM EDT | 2026-01-16 | 5.85 | 5.65 | 6.00 | -0.30 | -4.88% | 47 | 308 | 27.67% |
SBUX260618C00085000 | 2024-05-07 2:44PM EDT | 2026-06-18 | 7.12 | 6.90 | 7.35 | -0.24 | -3.26% | 120 | 279 | 28.08% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510P00085000 | 2024-05-06 11:11AM EDT | 2024-05-10 | 11.70 | 12.40 | 13.95 | 0.00 | - | 6 | 6 | 119.92% |
SBUX240517P00085000 | 2024-05-07 3:09PM EDT | 2024-05-17 | 13.40 | 13.20 | 13.35 | +0.77 | +6.10% | 133 | 6,413 | 76.37% |
SBUX240524P00085000 | 2024-05-07 2:01PM EDT | 2024-05-24 | 13.63 | 13.15 | 13.40 | +1.45 | +11.90% | 14 | 263 | 59.67% |
SBUX240531P00085000 | 2024-05-07 9:51AM EDT | 2024-05-31 | 13.78 | 13.15 | 13.45 | +1.59 | +13.04% | 1 | 76 | 51.32% |
SBUX240607P00085000 | 2024-05-06 1:55PM EDT | 2024-06-07 | 12.00 | 13.15 | 13.75 | 0.00 | - | 9 | 124 | 54.30% |
SBUX240614P00085000 | 2024-05-03 12:28PM EDT | 2024-06-14 | 11.49 | 12.80 | 14.65 | 0.00 | - | 20 | 22 | 62.35% |
SBUX240621P00085000 | 2024-05-07 3:10PM EDT | 2024-06-21 | 13.25 | 13.10 | 13.40 | +0.70 | +5.58% | 112 | 29,242 | 39.65% |
SBUX240719P00085000 | 2024-05-07 2:19PM EDT | 2024-07-19 | 13.50 | 13.20 | 13.35 | +1.22 | +9.93% | 8 | 4,169 | 30.57% |
SBUX240920P00085000 | 2024-05-07 2:09PM EDT | 2024-09-20 | 13.84 | 13.50 | 13.60 | +0.77 | +5.89% | 19 | 4,867 | 24.92% |
SBUX241018P00085000 | 2024-05-07 2:09PM EDT | 2024-10-18 | 13.83 | 13.15 | 13.65 | +1.29 | +10.29% | 20 | 1,472 | 23.12% |
SBUX250117P00085000 | 2024-05-07 2:42PM EDT | 2025-01-17 | 14.30 | 13.95 | 14.20 | +0.69 | +5.07% | 8 | 5,031 | 21.91% |
SBUX250321P00085000 | 2024-05-06 3:37PM EDT | 2025-03-21 | 14.44 | 14.50 | 14.90 | 0.00 | - | 4 | 316 | 22.99% |
SBUX250620P00085000 | 2024-05-02 3:50PM EDT | 2025-06-20 | 13.15 | 14.90 | 16.25 | 0.00 | - | 16 | 743 | 25.43% |
SBUX260116P00085000 | 2024-05-06 2:48PM EDT | 2026-01-16 | 15.33 | 15.10 | 17.20 | 0.00 | - | 3 | 1,097 | 23.45% |
SBUX260618P00085000 | 2024-05-07 2:49PM EDT | 2026-06-18 | 16.31 | 16.40 | 19.25 | +0.73 | +4.69% | 27 | 117 | 26.13% |