Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TGT240328C00165000 | 2024-03-28 1:54PM EDT | 2024-03-28 | 10.85 | 10.90 | 11.90 | +1.10 | +11.28% | 53 | 400 | 89.55% |
TGT240405C00165000 | 2024-03-28 11:04AM EDT | 2024-04-05 | 10.70 | 10.10 | 11.65 | +0.52 | +5.11% | 1 | 225 | 35.16% |
TGT240412C00165000 | 2024-03-28 12:55PM EDT | 2024-04-12 | 11.39 | 11.20 | 12.50 | +2.99 | +35.60% | 2 | 84 | 36.23% |
TGT240419C00165000 | 2024-03-28 2:24PM EDT | 2024-04-19 | 12.20 | 12.00 | 12.20 | +1.30 | +11.93% | 8 | 1,378 | 27.58% |
TGT240426C00165000 | 2024-03-25 12:38PM EDT | 2024-04-26 | 9.30 | 12.45 | 12.70 | 0.00 | - | 2 | 15 | 27.91% |
TGT240503C00165000 | 2024-03-25 3:55PM EDT | 2024-05-03 | 9.59 | 12.80 | 13.05 | 0.00 | - | 6 | 7 | 27.32% |
TGT240517C00165000 | 2024-03-28 10:45AM EDT | 2024-05-17 | 13.55 | 13.55 | 13.65 | +1.08 | +8.66% | 16 | 400 | 26.29% |
TGT240621C00165000 | 2024-03-28 1:41PM EDT | 2024-06-21 | 16.00 | 16.30 | 16.50 | +0.69 | +4.51% | 5 | 3,059 | 30.26% |
TGT240719C00165000 | 2024-03-28 9:36AM EDT | 2024-07-19 | 17.41 | 17.50 | 17.70 | +0.77 | +4.63% | 1 | 354 | 29.73% |
TGT240816C00165000 | 2024-03-25 12:31PM EDT | 2024-08-16 | 16.01 | 18.85 | 19.10 | 0.00 | - | 24 | 55 | 30.19% |
TGT240920C00165000 | 2024-03-25 11:21AM EDT | 2024-09-20 | 20.36 | 20.80 | 21.05 | +1.75 | +9.40% | 6 | 674 | 31.39% |
TGT241018C00165000 | 2024-03-27 12:29PM EDT | 2024-10-18 | 20.75 | 21.30 | 22.15 | 0.00 | - | 1 | 23 | 31.43% |
TGT241115C00165000 | 2024-03-27 12:52PM EDT | 2024-11-15 | 22.43 | 23.05 | 23.40 | +0.83 | +3.84% | 1 | 70 | 31.89% |
TGT241220C00165000 | 2024-03-21 2:49PM EDT | 2024-12-20 | 20.50 | 24.45 | 25.50 | 0.00 | - | 1 | 61 | 33.47% |
TGT250117C00165000 | 2024-03-28 9:30AM EDT | 2025-01-17 | 25.19 | 25.45 | 25.75 | +0.64 | +2.61% | 2 | 957 | 32.27% |
TGT250620C00165000 | 2024-03-21 11:29AM EDT | 2025-06-20 | 29.63 | 29.35 | 30.35 | +3.78 | +14.62% | 1 | 67 | 32.47% |
TGT251219C00165000 | 2024-03-27 3:33PM EDT | 2025-12-19 | 33.20 | 33.90 | 34.70 | 0.00 | - | 5 | 62 | 32.42% |
TGT260116C00165000 | 2024-03-27 3:03PM EDT | 2026-01-16 | 33.43 | 34.50 | 35.10 | 0.00 | - | 3 | 213 | 32.18% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TGT240328P00165000 | 2024-03-27 3:21PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,319 | 50.00% |
TGT240405P00165000 | 2024-03-28 1:46PM EDT | 2024-04-05 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 42 | 629 | 22.07% |
TGT240412P00165000 | 2024-03-28 1:55PM EDT | 2024-04-12 | 0.20 | 0.17 | 0.19 | -0.09 | -31.03% | 39 | 497 | 20.12% |
TGT240419P00165000 | 2024-03-28 2:35PM EDT | 2024-04-19 | 0.35 | 0.34 | 0.36 | -0.12 | -25.53% | 79 | 4,950 | 19.56% |
TGT240426P00165000 | 2024-03-28 1:48PM EDT | 2024-04-26 | 0.60 | 0.56 | 0.59 | -0.14 | -18.92% | 45 | 92 | 19.65% |
TGT240503P00165000 | 2024-03-28 2:00PM EDT | 2024-05-03 | 0.83 | 0.75 | 0.83 | -0.22 | -20.95% | 8 | 23 | 19.72% |
TGT240517P00165000 | 2024-03-28 1:20PM EDT | 2024-05-17 | 1.69 | 1.54 | 1.59 | -0.21 | -11.05% | 10 | 5,430 | 21.35% |
TGT240621P00165000 | 2024-03-28 2:28PM EDT | 2024-06-21 | 4.16 | 4.10 | 4.20 | -0.49 | -10.54% | 56 | 1,560 | 26.19% |
TGT240719P00165000 | 2024-03-28 2:20PM EDT | 2024-07-19 | 4.75 | 4.65 | 4.80 | -0.30 | -5.94% | 8 | 227 | 24.54% |
TGT240816P00165000 | 2024-03-27 12:28PM EDT | 2024-08-16 | 6.05 | 5.40 | 5.55 | 0.00 | - | 6 | 112 | 23.95% |
TGT240920P00165000 | 2024-03-28 2:05PM EDT | 2024-09-20 | 7.65 | 7.55 | 7.65 | -0.45 | -5.56% | 106 | 1,669 | 26.26% |
TGT241018P00165000 | 2024-03-27 3:27PM EDT | 2024-10-18 | 8.70 | 8.15 | 8.30 | 0.00 | - | 8 | 37 | 25.76% |
TGT241115P00165000 | 2024-03-27 3:48PM EDT | 2024-11-15 | 9.31 | 8.70 | 9.00 | 0.00 | - | 374 | 304 | 25.53% |
TGT241220P00165000 | 2024-03-22 3:47PM EDT | 2024-12-20 | 12.85 | 10.30 | 10.45 | 0.00 | - | 1 | 103 | 26.43% |
TGT250117P00165000 | 2024-03-28 12:43PM EDT | 2025-01-17 | 11.00 | 10.85 | 10.95 | -0.55 | -4.76% | 71 | 543 | 26.01% |
TGT250620P00165000 | 2024-03-27 2:57PM EDT | 2025-06-20 | 14.95 | 13.95 | 16.20 | 0.00 | - | 146 | 211 | 28.32% |
TGT251219P00165000 | 2024-03-08 10:33AM EDT | 2025-12-19 | 19.30 | 15.85 | 17.35 | 0.00 | - | 11 | 211 | 25.23% |
TGT260116P00165000 | 2024-03-27 1:43PM EDT | 2026-01-16 | 18.16 | 17.20 | 17.65 | 0.00 | - | 108 | 89 | 25.03% |