Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TMO240328C00600000 | 2024-03-26 11:05AM EDT | 2024-03-28 | 0.10 | 0.00 | 0.25 | 0.00 | - | 45 | 38 | 38.77% |
TMO240405C00600000 | 2024-03-28 12:04PM EDT | 2024-04-05 | 0.71 | 0.60 | 1.25 | -0.24 | -25.26% | 7 | 26 | 19.43% |
TMO240412C00600000 | 2024-03-28 9:30AM EDT | 2024-04-12 | 2.45 | 2.20 | 2.55 | +0.45 | +22.50% | 8 | 74 | 18.76% |
TMO240419C00600000 | 2024-03-28 3:17PM EDT | 2024-04-19 | 4.10 | 4.00 | 4.30 | +1.65 | +67.35% | 32 | 506 | 19.60% |
TMO240426C00600000 | 2024-03-28 3:00PM EDT | 2024-04-26 | 8.28 | 7.70 | 8.60 | +0.88 | +11.89% | 1 | 150 | 24.64% |
TMO240503C00600000 | 2024-03-28 1:36PM EDT | 2024-05-03 | 9.10 | 7.60 | 10.10 | -0.40 | -4.21% | 38 | 24 | 24.40% |
TMO240517C00600000 | 2024-03-28 12:13PM EDT | 2024-05-17 | 12.80 | 12.50 | 12.90 | +1.70 | +15.32% | 7 | 63 | 24.23% |
TMO240621C00600000 | 2024-03-28 1:46PM EDT | 2024-06-21 | 17.90 | 17.80 | 18.70 | +3.40 | +23.45% | 9 | 372 | 24.02% |
TMO240920C00600000 | 2024-03-28 1:01PM EDT | 2024-09-20 | 32.00 | 32.60 | 33.50 | +4.50 | +16.36% | 2 | 164 | 26.03% |
TMO250117C00600000 | 2024-03-28 10:18AM EDT | 2025-01-17 | 49.40 | 47.50 | 50.60 | +6.40 | +14.88% | 20 | 739 | 28.34% |
TMO250620C00600000 | 2024-03-21 1:18PM EDT | 2025-06-20 | 69.70 | 67.30 | 70.10 | 0.00 | - | 1 | 2 | 30.57% |
TMO260116C00600000 | 2024-02-07 1:22PM EDT | 2026-01-16 | 75.29 | 96.00 | 103.80 | 0.00 | - | 1 | 36 | 36.16% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TMO240328P00600000 | 2024-03-27 3:49PM EDT | 2024-03-28 | 23.57 | 15.50 | 22.30 | 0.00 | - | 1 | 1 | 75.64% |
TMO240405P00600000 | 2024-03-27 3:49PM EDT | 2024-04-05 | 22.79 | 15.40 | 21.50 | 0.00 | - | 5 | 5 | 21.96% |
TMO240412P00600000 | 2024-03-07 11:21AM EDT | 2024-04-12 | 18.00 | 16.10 | 21.50 | 0.00 | - | - | 11 | 16.47% |
TMO240419P00600000 | 2024-03-25 9:44AM EDT | 2024-04-19 | 21.80 | 21.10 | 22.30 | 0.00 | - | 1 | 72 | 15.78% |
TMO240426P00600000 | 2024-03-19 9:58AM EDT | 2024-04-26 | 25.65 | 23.80 | 25.00 | 0.00 | - | 2 | 2 | 18.99% |
TMO240517P00600000 | 2024-03-28 1:58PM EDT | 2024-05-17 | 27.90 | 26.70 | 30.00 | +0.20 | +0.72% | 2 | 7 | 21.04% |
TMO240621P00600000 | 2024-03-15 12:56PM EDT | 2024-06-21 | 32.07 | 30.60 | 32.20 | 0.00 | - | 4 | 40 | 18.29% |
TMO240920P00600000 | 2024-03-12 3:53PM EDT | 2024-09-20 | 33.30 | 36.90 | 39.40 | 0.00 | - | 2 | 10 | 17.39% |
TMO250117P00600000 | 2024-03-28 12:20PM EDT | 2025-01-17 | 47.10 | 46.30 | 49.50 | +1.50 | +3.29% | 1 | 189 | 18.36% |
TMO260116P00600000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 56.82 | 60.40 | 66.00 | 0.00 | - | 3 | 10 | 17.62% |