Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240517C00009000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,005 | 26,987 | 93.75% |
SOFI240524C00009000 | 2024-05-06 10:26AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 24 | 1,606 | 75.00% |
SOFI240531C00009000 | 2024-05-06 10:24AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 22 | 5,825 | 60.94% |
SOFI240607C00009000 | 2024-05-06 10:24AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 3,150 | 57.81% |
SOFI240614C00009000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 527 | 117 | 53.13% |
SOFI240621C00009000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 426 | 23,536 | 55.86% |
SOFI240628C00009000 | 2024-05-10 12:17PM EDT | 2024-06-28 | 0.07 | 0.04 | 0.08 | +0.02 | +40.00% | 56 | 7 | 52.73% |
SOFI240719C00009000 | 2024-05-06 10:27AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 1,155 | 16,179 | 51.17% |
SOFI240816C00009000 | 2024-05-06 10:24AM EDT | 2024-08-16 | 0.26 | 0.24 | 0.26 | -0.08 | -23.53% | 272 | 5,433 | 58.01% |
SOFI240920C00009000 | 2024-05-06 10:22AM EDT | 2024-09-20 | 0.36 | 0.35 | 0.36 | -0.08 | -18.18% | 157 | 9,910 | 57.52% |
SOFI241018C00009000 | 2024-05-06 10:09AM EDT | 2024-10-18 | 0.43 | 0.42 | 0.44 | -0.07 | -14.00% | 123 | 1,197 | 57.03% |
SOFI241115C00009000 | 2024-05-06 10:21AM EDT | 2024-11-15 | 0.58 | 0.58 | 0.59 | -0.10 | -14.71% | 232 | 2,983 | 61.13% |
SOFI250117C00009000 | 2024-05-06 10:17AM EDT | 2025-01-17 | 0.77 | 0.77 | 0.79 | -0.12 | -13.48% | 254 | 2,620 | 61.82% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240517P00009000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 2.05 | 1.95 | 2.29 | -0.01 | -0.49% | 42 | 648 | 148.44% |
SOFI240524P00009000 | 2024-05-01 3:33PM EDT | 2024-05-24 | 1.86 | 0.85 | 2.19 | -0.20 | -9.71% | 5 | 42 | 125.78% |
SOFI240531P00009000 | 2024-05-06 10:25AM EDT | 2024-05-31 | 2.30 | 1.85 | 2.21 | +0.23 | +11.11% | 97 | 316 | 106.25% |
SOFI240607P00009000 | 2024-05-01 11:16AM EDT | 2024-06-07 | 2.07 | 1.27 | 2.62 | -0.13 | -5.91% | 20 | 39 | 157.81% |
SOFI240614P00009000 | 2024-05-02 10:23AM EDT | 2024-06-14 | 1.97 | 1.96 | 2.18 | -0.03 | -1.50% | 15 | 47 | 75.78% |
SOFI240621P00009000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 2.07 | 2.00 | 2.31 | -0.10 | -4.61% | 54 | 8,065 | 64.45% |
SOFI240719P00009000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 2.07 | 2.07 | 2.13 | -0.07 | -3.27% | 7 | 1,910 | 45.70% |
SOFI240816P00009000 | 2024-05-06 9:54AM EDT | 2024-08-16 | 2.15 | 2.16 | 2.22 | -0.09 | -4.02% | 10 | 965 | 49.41% |
SOFI240920P00009000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 2.24 | 2.22 | 2.38 | -0.15 | -6.28% | 17 | 2,959 | 55.08% |
SOFI241018P00009000 | 2024-05-06 10:15AM EDT | 2024-10-18 | 2.25 | 2.28 | 2.35 | -0.16 | -6.64% | 2 | 294 | 48.05% |
SOFI241115P00009000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 2.41 | 2.39 | 2.46 | -0.11 | -4.37% | 2 | 750 | 50.88% |
SOFI250117P00009000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 2.54 | 2.51 | 2.64 | -0.12 | -4.51% | 1 | 1,409 | 52.73% |