Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240405C00007000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.37 | 0.36 | 0.37 | -0.06 | -13.95% | 2,015 | 2,957 | 42.97% |
SOFI240412C00007000 | 2024-03-28 3:50PM EDT | 2024-04-12 | 0.45 | 0.45 | 0.47 | -0.07 | -13.46% | 291 | 1,774 | 51.17% |
SOFI240419C00007000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.54 | 0.52 | 0.54 | -0.06 | -10.00% | 359 | 14,332 | 51.56% |
SOFI240426C00007000 | 2024-03-28 3:46PM EDT | 2024-04-26 | 0.60 | 0.53 | 0.59 | -0.05 | -7.69% | 183 | 1,669 | 52.73% |
SOFI240503C00007000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 0.82 | 0.80 | 0.83 | -0.02 | -2.38% | 114 | 430 | 73.24% |
SOFI240517C00007000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 0.92 | 0.91 | 0.92 | -0.03 | -3.16% | 834 | 12,108 | 71.88% |
SOFI240621C00007000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 1.08 | 1.06 | 1.20 | -0.04 | -3.57% | 401 | 12,103 | 71.00% |
SOFI240719C00007000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 1.21 | 1.16 | 1.21 | -0.03 | -2.42% | 130 | 4,003 | 65.14% |
SOFI240816C00007000 | 2024-03-28 3:25PM EDT | 2024-08-16 | 1.39 | 1.36 | 1.40 | +0.01 | +0.72% | 4 | 2,833 | 69.63% |
SOFI240920C00007000 | 2024-03-28 3:39PM EDT | 2024-09-20 | 1.51 | 1.50 | 1.52 | -0.01 | -0.66% | 52 | 3,788 | 69.04% |
SOFI241018C00007000 | 2024-03-28 3:56PM EDT | 2024-10-18 | 1.61 | 1.38 | 1.61 | 0.00 | - | 9 | 772 | 63.38% |
SOFI241115C00007000 | 2024-03-28 2:43PM EDT | 2024-11-15 | 1.78 | 1.72 | 1.77 | +0.02 | +1.14% | 17 | 899 | 70.90% |
SOFI250117C00007000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 1.97 | 1.95 | 1.97 | -0.03 | -1.50% | 470 | 37,649 | 71.68% |
SOFI250321C00007000 | 2024-03-28 3:36PM EDT | 2025-03-21 | 2.17 | 1.86 | 2.19 | -0.04 | -1.81% | 155 | 1,113 | 67.48% |
SOFI250620C00007000 | 2024-03-28 1:55PM EDT | 2025-06-20 | 2.48 | 2.31 | 2.48 | +0.06 | +2.48% | 33 | 432 | 72.80% |
SOFI250919C00007000 | 2024-03-28 3:06PM EDT | 2025-09-19 | 2.75 | 2.55 | 2.74 | +0.08 | +3.00% | 4 | 237 | 74.27% |
SOFI260116C00007000 | 2024-03-28 3:59PM EDT | 2026-01-16 | 3.04 | 3.00 | 3.05 | +0.01 | +0.33% | 355 | 29,799 | 78.42% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240405P00007000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 4,295 | 10,051 | 39.84% |
SOFI240412P00007000 | 2024-03-28 3:50PM EDT | 2024-04-12 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 943 | 7,834 | 45.70% |
SOFI240419P00007000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.20 | 0.20 | 0.21 | 0.00 | - | 1,038 | 43,087 | 48.44% |
SOFI240426P00007000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 0.25 | 0.25 | 0.26 | 0.00 | - | 829 | 3,799 | 48.83% |
SOFI240503P00007000 | 2024-03-28 3:53PM EDT | 2024-05-03 | 0.47 | 0.46 | 0.48 | +0.02 | +4.44% | 381 | 1,368 | 67.97% |
SOFI240517P00007000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 0.56 | 0.55 | 0.56 | +0.02 | +3.70% | 595 | 18,924 | 66.02% |
SOFI240621P00007000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.70 | -0.01 | -1.43% | 79 | 18,998 | 60.64% |
SOFI240719P00007000 | 2024-03-28 3:50PM EDT | 2024-07-19 | 0.77 | 0.76 | 0.78 | +0.02 | +2.67% | 26 | 12,857 | 57.72% |
SOFI240816P00007000 | 2024-03-28 3:49PM EDT | 2024-08-16 | 0.92 | 0.93 | 0.95 | -0.02 | -2.13% | 50 | 4,515 | 61.52% |
SOFI240920P00007000 | 2024-03-28 2:33PM EDT | 2024-09-20 | 1.01 | 1.01 | 1.04 | -0.01 | -0.98% | 32 | 15,363 | 59.47% |
SOFI241018P00007000 | 2024-03-27 2:05PM EDT | 2024-10-18 | 1.10 | 1.08 | 1.30 | 0.00 | - | 167 | 1,021 | 63.18% |
SOFI241115P00007000 | 2024-03-28 3:40PM EDT | 2024-11-15 | 1.24 | 1.20 | 1.24 | +0.04 | +3.33% | 117 | 3,247 | 60.64% |
SOFI250117P00007000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 1.35 | 1.35 | 1.36 | -0.02 | -1.46% | 4,144 | 40,882 | 59.18% |
SOFI250321P00007000 | 2024-03-28 3:58PM EDT | 2025-03-21 | 1.52 | 1.52 | 1.55 | -0.01 | -0.65% | 35 | 374 | 60.40% |
SOFI250620P00007000 | 2024-03-26 10:32AM EDT | 2025-06-20 | 1.77 | 1.70 | 1.75 | 0.00 | - | 1 | 125 | 60.25% |
SOFI250919P00007000 | 2024-03-26 12:51PM EDT | 2025-09-19 | 1.88 | 1.87 | 1.94 | 0.00 | - | 3 | 246 | 60.50% |
SOFI260116P00007000 | 2024-03-28 3:16PM EDT | 2026-01-16 | 2.08 | 2.05 | 2.15 | -0.03 | -1.42% | 93 | 19,711 | 60.25% |