Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SM250117C00015000 | 2024-02-22 1:59PM EDT | 15.00 | 26.55 | 31.70 | 36.50 | 0.00 | - | 2 | 2 | 116.80% |
SM250117C00020000 | 2023-09-27 11:50AM EDT | 20.00 | 22.00 | 21.70 | 22.00 | 0.00 | - | 1 | 1 | 0.00% |
SM250117C00022500 | 2023-03-22 3:15PM EDT | 22.50 | 9.90 | 9.60 | 11.00 | 0.00 | - | - | 5 | 0.00% |
SM250117C00025000 | 2024-02-02 12:22PM EDT | 25.00 | 13.18 | 20.20 | 20.90 | 0.00 | - | 1 | 3,938 | 0.00% |
SM250117C00027500 | 2024-01-12 3:22PM EDT | 27.50 | 12.10 | 11.10 | 12.00 | 0.00 | - | 2 | 2 | 0.00% |
SM250117C00030000 | 2024-02-23 11:42AM EDT | 30.00 | 13.90 | 20.00 | 20.50 | 0.00 | - | 1 | 36 | 42.92% |
SM250117C00032500 | 2024-01-29 4:25PM EDT | 32.50 | 9.20 | 13.20 | 13.50 | 0.00 | - | 11 | 13 | 0.00% |
SM250117C00035000 | 2024-03-25 11:18AM EDT | 35.00 | 16.92 | 16.80 | 18.20 | 0.00 | - | 2 | 196 | 53.41% |
SM250117C00037500 | 2024-01-31 4:53PM EDT | 37.50 | 6.22 | 10.90 | 11.20 | 0.00 | - | 1 | 9 | 0.00% |
SM250117C00040000 | 2024-03-28 1:24PM EDT | 40.00 | 12.70 | 11.50 | 13.30 | +0.45 | +3.67% | 1 | 169 | 46.11% |
SM250117C00042500 | 2024-03-25 3:55PM EDT | 42.50 | 11.34 | 11.40 | 11.60 | 0.00 | - | 6 | 78 | 44.75% |
SM250117C00045000 | 2024-03-27 11:58AM EDT | 45.00 | 9.10 | 9.70 | 10.00 | 0.00 | - | 2 | 165 | 43.34% |
SM250117C00047500 | 2024-03-22 3:46PM EDT | 47.50 | 7.88 | 8.30 | 8.60 | 0.00 | - | 5 | 211 | 42.44% |
SM250117C00050000 | 2024-03-19 12:40PM EDT | 50.00 | 6.20 | 7.00 | 7.30 | 0.00 | - | 8 | 198 | 41.42% |
SM250117C00052500 | 2024-03-26 3:41PM EDT | 52.50 | 5.60 | 5.90 | 6.10 | 0.00 | - | 101 | 119 | 40.26% |
SM250117C00055000 | 2024-03-28 3:56PM EDT | 55.00 | 5.00 | 4.90 | 5.20 | +0.60 | +13.64% | 3 | 88 | 40.10% |
SM250117C00060000 | 2024-03-28 11:49AM EDT | 60.00 | 3.27 | 3.40 | 3.50 | +0.14 | +4.47% | 1 | 38 | 38.42% |
SM250117C00065000 | 2024-03-25 12:28PM EDT | 65.00 | 2.35 | 2.25 | 2.40 | 0.00 | - | 28 | 70 | 37.90% |
SM250117C00070000 | 2024-03-26 3:45PM EDT | 70.00 | 1.35 | 1.45 | 1.60 | 0.00 | - | 1 | 47 | 37.32% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SM250117P00015000 | 2023-07-18 10:27AM EDT | 15.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 134.77% |
SM250117P00017500 | 2023-09-22 2:34PM EDT | 17.50 | 0.78 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 100.05% |
SM250117P00020000 | 2024-03-01 11:28AM EDT | 20.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 1 | 317 | 73.73% |
SM250117P00022500 | 2023-10-11 10:53AM EDT | 22.50 | 1.55 | 1.15 | 1.25 | 0.00 | - | 1 | 332 | 73.73% |
SM250117P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.55 | 0.15 | 1.65 | 0.00 | - | 1 | 242 | 60.30% |
SM250117P00027500 | 2024-03-27 1:16PM EDT | 27.50 | 0.57 | 0.45 | 0.60 | 0.00 | - | 3 | 20 | 47.90% |
SM250117P00030000 | 2024-01-26 1:10PM EDT | 30.00 | 2.60 | 1.45 | 1.55 | 0.00 | - | 1 | 182 | 55.23% |
SM250117P00032500 | 2024-01-30 3:34PM EDT | 32.50 | 3.02 | 1.60 | 1.75 | 0.00 | - | 2 | 47 | 50.56% |
SM250117P00035000 | 2024-03-25 2:43PM EDT | 35.00 | 1.35 | 1.25 | 1.35 | 0.00 | - | 7 | 90 | 40.80% |
SM250117P00037500 | 2024-02-23 4:20PM EDT | 37.50 | 3.70 | 1.85 | 2.00 | 0.00 | - | 3 | 605 | 41.09% |
SM250117P00040000 | 2024-03-27 2:21PM EDT | 40.00 | 2.55 | 2.25 | 2.35 | 0.00 | - | 1 | 176 | 37.83% |
SM250117P00042500 | 2024-03-18 9:44AM EDT | 42.50 | 4.00 | 2.95 | 3.10 | 0.00 | - | 15 | 20 | 36.98% |
SM250117P00045000 | 2024-03-22 9:46AM EDT | 45.00 | 4.10 | 3.70 | 3.90 | 0.00 | - | 11 | 66 | 35.56% |
SM250117P00047500 | 2024-03-26 9:38AM EDT | 47.50 | 4.90 | 4.70 | 4.90 | 0.00 | - | 1 | 6 | 34.53% |
SM250117P00050000 | 2024-03-28 10:46AM EDT | 50.00 | 6.20 | 5.90 | 6.10 | -0.20 | -3.13% | 25 | 176 | 33.79% |
SM250117P00052500 | 2024-03-25 2:51PM EDT | 52.50 | 7.40 | 7.20 | 7.40 | 0.00 | - | 37 | 38 | 32.73% |
SM250117P00055000 | 2024-03-25 2:32PM EDT | 55.00 | 8.85 | 8.60 | 8.90 | 0.00 | - | 3 | 9 | 31.93% |
SM250117P00060000 | 2024-03-28 10:10AM EDT | 60.00 | 12.50 | 12.00 | 12.30 | -0.39 | -3.03% | 23 | 7 | 30.07% |
SM250117P00065000 | 2024-03-15 9:58AM EDT | 65.00 | 18.50 | 15.90 | 16.40 | 0.00 | - | - | 1 | 29.54% |
SM250117P00070000 | 2024-03-20 3:04PM EDT | 70.00 | 22.00 | 18.90 | 20.60 | 0.00 | - | - | 5 | 26.10% |