Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SCHW240621C00022500 | 2023-09-11 3:51PM EDT | 22.50 | 37.75 | 29.65 | 30.35 | 0.00 | - | 3 | 15 | 0.00% |
SCHW240621C00025000 | 2024-03-11 11:17AM EDT | 25.00 | 42.35 | 46.75 | 48.35 | 0.00 | - | 5 | 135 | 112.11% |
SCHW240621C00027500 | 2023-11-07 3:08PM EDT | 27.50 | 28.25 | 35.55 | 37.20 | 0.00 | - | 3 | 147 | 0.00% |
SCHW240621C00030000 | 2024-03-27 3:49PM EDT | 30.00 | 42.02 | 41.30 | 43.80 | 0.00 | - | 2 | 119 | 94.24% |
SCHW240621C00032500 | 2024-01-05 11:30AM EDT | 32.50 | 35.77 | 29.00 | 32.75 | 0.00 | - | 1 | 58 | 0.00% |
SCHW240621C00035000 | 2024-03-08 4:16PM EDT | 35.00 | 33.00 | 37.00 | 38.30 | 0.00 | - | 1 | 510 | 84.86% |
SCHW240621C00037500 | 2023-11-27 2:19PM EDT | 37.50 | 19.85 | 32.15 | 33.25 | 0.00 | - | 8 | 180 | 0.00% |
SCHW240621C00040000 | 2024-03-25 9:45AM EDT | 40.00 | 32.36 | 30.75 | 34.65 | 0.00 | - | 1 | 618 | 73.05% |
SCHW240621C00042500 | 2024-01-31 10:42AM EDT | 42.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
SCHW240621C00045000 | 2024-03-25 9:30AM EDT | 45.00 | 26.80 | 26.65 | 28.70 | 0.00 | - | 2 | 404 | 59.57% |
SCHW240621C00047500 | 2024-03-08 4:16PM EDT | 47.50 | 20.85 | 23.55 | 26.90 | 0.00 | - | 1 | 397 | 55.37% |
SCHW240621C00050000 | 2024-03-28 3:47PM EDT | 50.00 | 23.00 | 21.75 | 24.50 | +0.87 | +3.93% | 5 | 1,119 | 59.11% |
SCHW240621C00052500 | 2024-03-26 1:31PM EDT | 52.50 | 19.43 | 19.00 | 22.50 | 0.00 | - | 51 | 746 | 55.20% |
SCHW240621C00055000 | 2024-03-27 1:08PM EDT | 55.00 | 17.34 | 16.70 | 18.75 | 0.00 | - | 6 | 702 | 56.47% |
SCHW240621C00057500 | 2024-03-26 1:32PM EDT | 57.50 | 14.67 | 15.40 | 15.75 | 0.00 | - | 50 | 2,621 | 43.07% |
SCHW240621C00060000 | 2024-03-28 3:46PM EDT | 60.00 | 13.40 | 12.30 | 13.45 | +0.50 | +3.88% | 23 | 17,389 | 39.84% |
SCHW240621C00062500 | 2024-03-28 12:52PM EDT | 62.50 | 10.85 | 10.85 | 11.15 | -0.15 | -1.36% | 4 | 1,185 | 36.08% |
SCHW240621C00065000 | 2024-03-28 1:35PM EDT | 65.00 | 8.66 | 7.95 | 9.00 | +0.13 | +1.52% | 1 | 5,065 | 33.25% |
SCHW240621C00067500 | 2024-03-28 2:37PM EDT | 67.50 | 6.85 | 6.80 | 7.65 | +0.35 | +5.38% | 20 | 6,089 | 36.08% |
SCHW240621C00070000 | 2024-03-28 1:08PM EDT | 70.00 | 5.10 | 5.20 | 5.35 | +0.08 | +1.59% | 24 | 6,877 | 29.75% |
SCHW240621C00072500 | 2024-03-28 3:50PM EDT | 72.50 | 3.80 | 3.75 | 3.90 | +0.15 | +4.11% | 293 | 8,288 | 28.57% |
SCHW240621C00075000 | 2024-03-28 9:52AM EDT | 75.00 | 2.57 | 2.63 | 2.71 | -0.03 | -1.15% | 2 | 10,152 | 27.49% |
SCHW240621C00077500 | 2024-03-28 2:30PM EDT | 77.50 | 1.79 | 1.76 | 1.84 | +0.08 | +4.68% | 23 | 2,292 | 26.98% |
SCHW240621C00080000 | 2024-03-28 3:46PM EDT | 80.00 | 1.20 | 1.15 | 1.19 | +0.10 | +9.09% | 63 | 1,976 | 26.45% |
SCHW240621C00082500 | 2024-03-28 3:38PM EDT | 82.50 | 0.77 | 0.73 | 0.79 | +0.08 | +11.59% | 4 | 164 | 26.61% |
SCHW240621C00085000 | 2024-03-28 9:30AM EDT | 85.00 | 0.46 | 0.46 | 0.50 | +0.01 | +2.22% | 3 | 6,647 | 26.56% |
SCHW240621C00087500 | 2024-03-25 3:07PM EDT | 87.50 | 0.27 | 0.28 | 0.32 | 0.00 | - | 5 | 2,007 | 26.76% |
SCHW240621C00090000 | 2024-03-28 10:42AM EDT | 90.00 | 0.18 | 0.18 | 0.21 | -0.01 | -5.26% | 1 | 919 | 27.15% |
SCHW240621C00095000 | 2024-03-28 12:05PM EDT | 95.00 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 28 | 173 | 28.91% |
SCHW240621C00100000 | 2024-03-22 9:30AM EDT | 100.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 15 | 321 | 31.06% |
SCHW240621C00105000 | 2024-01-16 11:50AM EDT | 105.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 2 | 110 | 35.65% |
SCHW240621C00110000 | 2024-03-18 11:08AM EDT | 110.00 | 0.02 | 0.01 | 0.81 | 0.00 | - | 21 | 281 | 51.32% |
SCHW240621C00115000 | 2024-02-20 2:40PM EDT | 115.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 40 | 235 | 54.93% |
SCHW240621C00120000 | 2024-03-18 11:07AM EDT | 120.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 202 | 45.22% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SCHW240621P00022500 | 2024-02-27 10:30AM EDT | 22.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,525 | 90.63% |
SCHW240621P00025000 | 2024-03-21 1:01PM EDT | 25.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 506 | 101.17% |
SCHW240621P00027500 | 2024-03-19 2:58PM EDT | 27.50 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 217 | 97.07% |
SCHW240621P00030000 | 2024-03-27 3:54PM EDT | 30.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 5 | 358 | 91.21% |
SCHW240621P00032500 | 2024-02-22 3:25PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 227 | 74.22% |
SCHW240621P00035000 | 2024-03-27 3:51PM EDT | 35.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 5 | 296 | 83.30% |
SCHW240621P00037500 | 2024-03-27 3:48PM EDT | 37.50 | 0.03 | 0.00 | 1.05 | 0.00 | - | 2 | 606 | 86.38% |
SCHW240621P00040000 | 2024-03-21 2:09PM EDT | 40.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 15 | 2,284 | 58.69% |
SCHW240621P00042500 | 2024-03-27 12:20PM EDT | 42.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 8 | 2,520 | 50.00% |
SCHW240621P00045000 | 2024-03-28 1:05PM EDT | 45.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 54 | 4,497 | 47.46% |
SCHW240621P00047500 | 2024-03-27 3:50PM EDT | 47.50 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 10 | 2,438 | 44.53% |
SCHW240621P00050000 | 2024-03-28 2:54PM EDT | 50.00 | 0.12 | 0.12 | 0.15 | -0.04 | -25.00% | 35 | 6,706 | 41.31% |
SCHW240621P00052500 | 2024-03-28 1:05PM EDT | 52.50 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 39 | 1,517 | 38.67% |
SCHW240621P00055000 | 2024-03-26 3:27PM EDT | 55.00 | 0.23 | 0.23 | 0.25 | -0.05 | -17.86% | 1 | 2,900 | 35.50% |
SCHW240621P00057500 | 2024-03-28 2:54PM EDT | 57.50 | 0.32 | 0.31 | 0.35 | -0.10 | -23.81% | 67 | 3,166 | 33.15% |
SCHW240621P00060000 | 2024-03-27 3:18PM EDT | 60.00 | 0.52 | 0.44 | 0.50 | 0.00 | - | 2 | 18,706 | 31.06% |
SCHW240621P00062500 | 2024-03-28 3:28PM EDT | 62.50 | 0.67 | 0.65 | 0.71 | -0.03 | -4.29% | 41 | 4,923 | 28.88% |
SCHW240621P00065000 | 2024-03-28 3:29PM EDT | 65.00 | 1.00 | 1.00 | 1.09 | -0.05 | -4.76% | 53 | 4,149 | 27.61% |
SCHW240621P00067500 | 2024-03-28 3:44PM EDT | 67.50 | 1.56 | 1.54 | 1.60 | -0.23 | -12.85% | 38 | 8,936 | 26.04% |
SCHW240621P00070000 | 2024-03-28 2:40PM EDT | 70.00 | 2.42 | 2.31 | 2.38 | -0.28 | -10.37% | 31 | 2,254 | 25.01% |
SCHW240621P00072500 | 2024-03-28 2:42PM EDT | 72.50 | 3.50 | 3.35 | 3.45 | -0.30 | -7.89% | 63 | 1,925 | 24.18% |
SCHW240621P00075000 | 2024-03-28 11:31AM EDT | 75.00 | 4.80 | 4.70 | 4.85 | -0.50 | -9.43% | 2 | 446 | 23.67% |
SCHW240621P00077500 | 2024-03-08 10:45AM EDT | 77.50 | 9.30 | 5.60 | 7.45 | 0.00 | - | 1 | 108 | 30.53% |
SCHW240621P00080000 | 2024-01-17 11:07AM EDT | 80.00 | 18.30 | 13.80 | 16.05 | 0.00 | - | 15 | 0 | 73.14% |
SCHW240621P00082500 | 2023-12-29 2:02PM EDT | 82.50 | 14.20 | 18.50 | 19.95 | 0.00 | - | 2 | 0 | 91.75% |
SCHW240621P00085000 | 2023-06-07 3:01PM EDT | 85.00 | 29.40 | 27.50 | 28.70 | 0.00 | - | 1 | 0 | 142.87% |
SCHW240621P00087500 | 2023-12-15 4:45PM EDT | 87.50 | 17.00 | 21.20 | 23.00 | 0.00 | - | 1 | 1 | 86.38% |
SCHW240621P00090000 | 2023-07-06 10:42AM EDT | 90.00 | 33.80 | 24.70 | 25.75 | 0.00 | - | 10 | 0 | 95.57% |
SCHW240621P00095000 | 2023-03-14 1:16PM EDT | 95.00 | 40.00 | 42.40 | 44.80 | 0.00 | - | 2 | 0 | 201.00% |
SCHW240621P00100000 | 2023-05-02 11:15AM EDT | 100.00 | 50.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
SCHW240621P00120000 | 2023-03-13 2:59PM EDT | 120.00 | 66.60 | 66.25 | 69.90 | 0.00 | - | - | 0 | 230.86% |