Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240426C00010000 | 2024-04-26 2:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 4,773 | 212.50% |
SOFI240503C00010000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.10 | 0.09 | 0.10 | +0.06 | +150.00% | 16,523 | 19,082 | 133.59% |
SOFI240510C00010000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.14 | 0.12 | 0.14 | +0.07 | +100.00% | 1,365 | 3,269 | 107.03% |
SOFI240517C00010000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | +0.08 | +100.00% | 8,013 | 39,552 | 93.36% |
SOFI240524C00010000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.20 | +0.07 | +70.00% | 534 | 860 | 85.55% |
SOFI240531C00010000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.21 | 0.20 | 0.22 | +0.10 | +90.91% | 182 | 625 | 81.25% |
SOFI240621C00010000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.29 | 0.29 | 0.30 | +0.09 | +45.00% | 4,923 | 38,137 | 73.44% |
SOFI240719C00010000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 0.40 | 0.39 | 0.40 | +0.10 | +33.33% | 2,247 | 13,480 | 68.16% |
SOFI240816C00010000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 0.58 | 0.57 | 0.59 | +0.14 | +31.82% | 1,701 | 18,329 | 71.09% |
SOFI240920C00010000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 0.71 | 0.70 | 0.72 | +0.12 | +20.34% | 734 | 12,712 | 69.04% |
SOFI241018C00010000 | 2024-04-26 3:48PM EDT | 2024-10-18 | 0.82 | 0.81 | 0.82 | +0.16 | +24.24% | 284 | 2,094 | 68.36% |
SOFI241115C00010000 | 2024-04-26 3:57PM EDT | 2024-11-15 | 1.01 | 0.97 | 1.01 | +0.18 | +21.69% | 161 | 2,077 | 71.09% |
SOFI250117C00010000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 1.21 | 1.20 | 1.22 | +0.13 | +12.04% | 2,976 | 117,406 | 70.46% |
SOFI250321C00010000 | 2024-04-26 3:32PM EDT | 2025-03-21 | 1.45 | 1.40 | 1.50 | +0.18 | +14.17% | 181 | 3,371 | 71.39% |
SOFI250620C00010000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 1.72 | 1.67 | 1.85 | +0.19 | +12.42% | 252 | 1,968 | 72.46% |
SOFI250919C00010000 | 2024-04-26 3:40PM EDT | 2025-09-19 | 2.03 | 1.94 | 2.13 | +0.27 | +15.34% | 47 | 470 | 73.14% |
SOFI260116C00010000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 2.37 | 2.35 | 2.38 | +0.20 | +9.22% | 1,446 | 85,202 | 74.02% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240426P00010000 | 2024-04-26 11:32AM EDT | 2024-04-26 | 2.25 | 1.83 | 3.75 | -0.65 | -22.41% | 2 | 0 | 807.81% |
SOFI240503P00010000 | 2024-04-26 3:29PM EDT | 2024-05-03 | 2.27 | 1.71 | 2.22 | -0.37 | -14.02% | 13 | 106 | 131.25% |
SOFI240510P00010000 | 2024-04-26 1:40PM EDT | 2024-05-10 | 2.50 | 1.92 | 2.61 | -0.09 | -3.47% | 20 | 7 | 108.20% |
SOFI240517P00010000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 2.31 | 2.22 | 2.77 | -0.14 | -5.71% | 32 | 1,751 | 129.49% |
SOFI240524P00010000 | 2024-04-17 3:20PM EDT | 2024-05-24 | 2.89 | 1.28 | 2.54 | 0.00 | - | 1 | 58 | 118.75% |
SOFI240531P00010000 | 2024-04-26 10:47AM EDT | 2024-05-31 | 4.40 | 1.97 | 2.46 | +1.82 | +70.54% | 3 | 1 | 60.94% |
SOFI240621P00010000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 2.37 | 1.90 | 2.59 | -0.29 | -10.90% | 74 | 4,249 | 52.73% |
SOFI240719P00010000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 2.45 | 2.39 | 2.50 | -0.30 | -10.91% | 7 | 1,437 | 61.91% |
SOFI240816P00010000 | 2024-04-26 11:06AM EDT | 2024-08-16 | 2.72 | 2.52 | 2.62 | -0.01 | -0.37% | 1 | 13,248 | 62.11% |
SOFI240920P00010000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 2.65 | 2.18 | 2.68 | -0.20 | -7.02% | 1 | 3,511 | 60.45% |
SOFI241018P00010000 | 2024-04-18 2:28PM EDT | 2024-10-18 | 3.15 | 2.52 | 2.82 | 0.00 | - | 20 | 153 | 54.98% |
SOFI241115P00010000 | 2024-04-22 1:27PM EDT | 2024-11-15 | 3.25 | 2.44 | 3.40 | 0.00 | - | 1 | 99 | 62.40% |
SOFI250117P00010000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 3.02 | 2.96 | 3.05 | -0.23 | -7.08% | 16 | 12,232 | 57.81% |
SOFI250321P00010000 | 2024-04-26 12:36PM EDT | 2025-03-21 | 3.25 | 3.10 | 3.25 | -0.25 | -7.14% | 8 | 705 | 57.81% |
SOFI250620P00010000 | 2024-04-23 9:42AM EDT | 2025-06-20 | 3.56 | 3.25 | 3.80 | 0.00 | - | 15 | 102 | 61.62% |
SOFI250919P00010000 | 2024-04-09 2:57PM EDT | 2025-09-19 | 3.60 | 3.45 | 3.60 | 0.00 | - | 5 | 13 | 55.91% |
SOFI260116P00010000 | 2024-04-26 3:49PM EDT | 2026-01-16 | 3.74 | 3.65 | 3.80 | -0.14 | -3.61% | 84 | 9,073 | 55.18% |