Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSM240510C00100000 | 2024-05-03 10:43AM EDT | 2024-05-10 | 40.72 | 40.20 | 43.20 | +4.05 | +11.04% | 1 | 2 | 130.86% |
TSM240517C00100000 | 2024-04-29 1:09PM EDT | 2024-05-17 | 37.88 | 41.35 | 43.00 | 0.00 | - | 10 | 38,389 | 115.77% |
TSM240531C00100000 | 2024-04-19 9:31AM EDT | 2024-05-31 | 30.35 | 41.10 | 43.05 | 0.00 | - | 5 | 5 | 77.44% |
TSM240607C00100000 | 2024-05-02 2:57PM EDT | 2024-06-07 | 37.22 | 41.35 | 43.25 | +37.22 | - | - | 3 | 74.51% |
TSM240621C00100000 | 2024-05-03 9:48AM EDT | 2024-06-21 | 41.50 | 41.35 | 43.10 | +5.75 | +16.08% | 5 | 5,031 | 61.23% |
TSM240719C00100000 | 2024-05-03 11:33AM EDT | 2024-07-19 | 42.30 | 42.00 | 43.45 | +2.50 | +6.28% | 2 | 394 | 55.44% |
TSM240816C00100000 | 2024-05-03 12:47PM EDT | 2024-08-16 | 43.00 | 42.60 | 44.05 | +1.85 | +4.50% | 1 | 22 | 52.95% |
TSM240920C00100000 | 2024-04-29 3:34PM EDT | 2024-09-20 | 40.95 | 42.65 | 45.60 | 0.00 | - | 9 | 2,258 | 51.22% |
TSM241018C00100000 | 2024-05-01 2:27PM EDT | 2024-10-18 | 39.85 | 44.00 | 45.10 | 0.00 | - | 2 | 30 | 52.03% |
TSM241220C00100000 | 2024-04-25 1:42PM EDT | 2024-12-20 | 41.90 | 44.90 | 47.20 | 0.00 | - | 1 | 34 | 52.87% |
TSM250117C00100000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 46.35 | 45.85 | 47.25 | +5.35 | +13.05% | 6 | 3,967 | 50.09% |
TSM250321C00100000 | 2024-05-03 3:51PM EDT | 2025-03-21 | 47.95 | 47.25 | 49.35 | +47.95 | - | 1 | 2 | 51.42% |
TSM250620C00100000 | 2024-05-02 3:42PM EDT | 2025-06-20 | 44.60 | 47.75 | 51.75 | 0.00 | - | 3 | 708 | 51.57% |
TSM260116C00100000 | 2024-05-03 12:15PM EDT | 2026-01-16 | 52.90 | 52.65 | 55.05 | +6.25 | +13.40% | 154 | 2,944 | 48.58% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSM240510P00100000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.16 | 0.00 | - | 21 | 659 | 121.09% |
TSM240517P00100000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 8 | 5,040 | 72.66% |
TSM240524P00100000 | 2024-05-03 3:26PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.09 | -0.02 | -28.57% | 3 | 18 | 63.09% |
TSM240531P00100000 | 2024-05-03 10:19AM EDT | 2024-05-31 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 19 | 126 | 56.45% |
TSM240607P00100000 | 2024-05-03 3:12PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.11 | +0.10 | - | 2 | 6 | 51.95% |
TSM240621P00100000 | 2024-05-03 1:47PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 33 | 3,990 | 47.71% |
TSM240719P00100000 | 2024-05-03 11:24AM EDT | 2024-07-19 | 0.35 | 0.30 | 0.34 | -0.05 | -12.50% | 6 | 2,188 | 42.63% |
TSM240816P00100000 | 2024-05-03 1:55PM EDT | 2024-08-16 | 0.54 | 0.52 | 0.56 | -0.19 | -26.03% | 10 | 2,739 | 40.14% |
TSM240920P00100000 | 2024-05-03 1:25PM EDT | 2024-09-20 | 0.86 | 0.80 | 0.86 | -0.24 | -21.82% | 9 | 11,043 | 38.14% |
TSM241018P00100000 | 2024-05-03 3:26PM EDT | 2024-10-18 | 1.13 | 1.09 | 1.16 | -0.12 | -9.60% | 2 | 879 | 37.38% |
TSM241115P00100000 | 2024-05-01 11:28AM EDT | 2024-11-15 | 1.85 | 1.36 | 1.43 | 0.00 | - | 5 | 340 | 36.52% |
TSM241220P00100000 | 2024-05-03 1:07PM EDT | 2024-12-20 | 1.78 | 1.69 | 1.78 | -0.48 | -21.24% | 11 | 1,840 | 35.71% |
TSM250117P00100000 | 2024-05-03 2:44PM EDT | 2025-01-17 | 2.14 | 2.08 | 2.14 | -0.44 | -17.05% | 2,208 | 4,250 | 35.57% |
TSM250321P00100000 | 2024-05-02 2:21PM EDT | 2025-03-21 | 3.10 | 2.25 | 2.73 | 0.00 | - | 31 | 1,998 | 34.40% |
TSM250620P00100000 | 2024-05-03 2:11PM EDT | 2025-06-20 | 3.58 | 3.50 | 5.30 | -0.37 | -9.37% | 578 | 3,621 | 38.54% |
TSM260116P00100000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 5.75 | 5.05 | 5.95 | -0.75 | -11.54% | 12 | 289 | 32.89% |