Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSM240510C00155000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | +0.07 | +233.33% | 373 | 379 | 42.58% |
TSM240517C00155000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.43 | 0.41 | 0.44 | +0.29 | +207.14% | 550 | 21,523 | 37.79% |
TSM240524C00155000 | 2024-05-03 3:00PM EDT | 2024-05-24 | 0.96 | 0.95 | 0.99 | +0.61 | +174.29% | 170 | 279 | 38.14% |
TSM240531C00155000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 1.35 | 1.24 | 1.30 | +0.70 | +107.69% | 96 | 112 | 35.84% |
TSM240607C00155000 | 2024-05-03 2:26PM EDT | 2024-06-07 | 1.74 | 1.65 | 1.73 | +0.84 | +93.33% | 22 | 41 | 35.43% |
TSM240614C00155000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 2.00 | 1.98 | 2.32 | +2.00 | - | 1 | - | 36.34% |
TSM240621C00155000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 2.45 | 2.41 | 2.48 | +1.04 | +73.76% | 712 | 13,043 | 34.52% |
TSM240719C00155000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.35 | +1.51 | +54.12% | 33 | 1,225 | 35.91% |
TSM240816C00155000 | 2024-05-03 1:59PM EDT | 2024-08-16 | 5.60 | 5.65 | 5.75 | +1.50 | +36.59% | 23 | 791 | 35.76% |
TSM240920C00155000 | 2024-05-03 2:17PM EDT | 2024-09-20 | 7.40 | 7.20 | 7.35 | +2.05 | +38.32% | 46 | 822 | 35.77% |
TSM241018C00155000 | 2024-05-03 11:37AM EDT | 2024-10-18 | 8.45 | 8.60 | 8.75 | +1.95 | +30.00% | 5 | 599 | 36.43% |
TSM241115C00155000 | 2024-05-03 12:02PM EDT | 2024-11-15 | 9.65 | 9.85 | 10.05 | +2.25 | +30.41% | 2 | 104 | 36.93% |
TSM241220C00155000 | 2024-05-03 2:21PM EDT | 2024-12-20 | 11.40 | 11.10 | 11.30 | +2.50 | +28.09% | 20 | 625 | 36.84% |
TSM250117C00155000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 12.20 | 12.20 | 12.45 | +2.35 | +23.86% | 10 | 10,496 | 37.23% |
TSM250620C00155000 | 2024-05-03 2:30PM EDT | 2025-06-20 | 17.00 | 16.10 | 18.00 | +2.50 | +17.24% | 1 | 287 | 38.72% |
TSM260116C00155000 | 2024-05-03 1:25PM EDT | 2026-01-16 | 23.25 | 22.15 | 23.65 | +1.40 | +6.41% | 10 | 454 | 39.18% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TSM240510P00155000 | 2024-05-01 3:48PM EDT | 2024-05-10 | 18.80 | 12.25 | 14.80 | 0.00 | - | 5 | 3 | 83.06% |
TSM240517P00155000 | 2024-04-24 9:35AM EDT | 2024-05-17 | 19.42 | 12.45 | 14.65 | 0.00 | - | 1 | 0 | 51.42% |
TSM240524P00155000 | 2024-04-18 10:44AM EDT | 2024-05-24 | 21.40 | 13.80 | 14.95 | 0.00 | - | - | 3 | 44.31% |
TSM240531P00155000 | 2024-04-25 11:35AM EDT | 2024-05-31 | 20.90 | 13.55 | 14.85 | 0.00 | - | 1 | 7 | 36.91% |
TSM240607P00155000 | 2024-05-03 10:08AM EDT | 2024-06-07 | 15.50 | 14.20 | 15.15 | +15.50 | - | 10 | 0 | 35.28% |
TSM240621P00155000 | 2024-04-18 10:03AM EDT | 2024-06-21 | 24.25 | 15.05 | 15.65 | 0.00 | - | 1 | 313 | 32.85% |
TSM240719P00155000 | 2024-05-03 2:00PM EDT | 2024-07-19 | 16.60 | 15.80 | 16.95 | -9.25 | -35.78% | 1 | 48 | 32.18% |
TSM240816P00155000 | 2024-04-17 12:06PM EDT | 2024-08-16 | 21.75 | 17.15 | 17.85 | 0.00 | - | 3 | 133 | 30.88% |
TSM240920P00155000 | 2024-05-02 10:12AM EDT | 2024-09-20 | 24.00 | 17.95 | 19.65 | 0.00 | - | 1 | 91 | 32.32% |
TSM241018P00155000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 22.80 | 18.75 | 19.90 | 0.00 | - | 10 | 102 | 30.17% |
TSM241115P00155000 | 2024-04-12 2:12PM EDT | 2024-11-15 | 21.55 | 19.65 | 20.85 | 0.00 | - | 2 | 2 | 30.34% |
TSM241220P00155000 | 2024-04-26 11:38AM EDT | 2024-12-20 | 23.25 | 19.80 | 22.10 | 0.00 | - | 4 | 335 | 30.83% |
TSM250117P00155000 | 2024-04-30 10:44AM EDT | 2025-01-17 | 22.75 | 21.20 | 22.55 | 0.00 | - | 46 | 273 | 30.08% |
TSM250620P00155000 | 2024-03-27 9:37AM EDT | 2025-06-20 | 28.60 | 25.25 | 28.25 | 0.00 | - | 1 | 6 | 33.42% |
TSM260116P00155000 | 2024-04-12 10:40AM EDT | 2026-01-16 | 29.55 | 26.25 | 27.95 | 0.00 | - | 1 | 5 | 26.79% |