Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
V240405C00290000 | 2024-03-28 3:09PM EDT | 2024-04-05 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 827 | 1,116 | 14.80% |
V240412C00290000 | 2024-03-28 2:55PM EDT | 2024-04-12 | 0.41 | 0.31 | 0.41 | +0.04 | +10.81% | 35 | 320 | 14.84% |
V240419C00290000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 0.80 | 0.64 | 0.76 | -0.02 | -2.44% | 89 | 5,271 | 14.72% |
V240426C00290000 | 2024-03-28 3:41PM EDT | 2024-04-26 | 2.46 | 2.10 | 2.48 | -0.04 | -1.60% | 200 | 240 | 20.45% |
V240503C00290000 | 2024-03-28 12:45PM EDT | 2024-05-03 | 2.78 | 2.52 | 4.20 | -0.16 | -5.44% | 668 | 322 | 24.07% |
V240517C00290000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 3.80 | 3.55 | 3.75 | -0.15 | -3.80% | 249 | 1,925 | 19.19% |
V240621C00290000 | 2024-03-28 3:32PM EDT | 2024-06-21 | 6.15 | 5.75 | 6.00 | 0.00 | - | 109 | 2,084 | 19.31% |
V240719C00290000 | 2024-03-28 2:45PM EDT | 2024-07-19 | 7.73 | 7.50 | 7.70 | +0.45 | +6.18% | 22 | 600 | 19.64% |
V240920C00290000 | 2024-03-28 2:35PM EDT | 2024-09-20 | 11.82 | 11.60 | 12.00 | +0.07 | +0.60% | 28 | 1,348 | 21.46% |
V241018C00290000 | 2024-03-28 2:37PM EDT | 2024-10-18 | 13.50 | 13.25 | 13.60 | +0.10 | +0.75% | 11 | 255 | 21.88% |
V241115C00290000 | 2024-03-28 12:20PM EDT | 2024-11-15 | 15.39 | 15.20 | 15.65 | -0.72 | -4.47% | 30 | 354 | 22.85% |
V241220C00290000 | 2024-03-27 3:05PM EDT | 2024-12-20 | 16.76 | 17.05 | 17.50 | 0.00 | - | 16 | 87 | 23.25% |
V250117C00290000 | 2024-03-28 9:45AM EDT | 2025-01-17 | 18.22 | 18.50 | 19.00 | -0.03 | -0.16% | 3 | 512 | 23.62% |
V250516C00290000 | 2024-03-28 1:08PM EDT | 2025-05-16 | 24.95 | 24.60 | 26.05 | -2.19 | -8.07% | 1 | 34 | 25.89% |
V250620C00290000 | 2024-03-25 12:18PM EDT | 2025-06-20 | 28.56 | 25.35 | 27.30 | 0.00 | - | 27 | 290 | 25.87% |
V250919C00290000 | 2024-03-14 3:47PM EDT | 2025-09-19 | 35.75 | 29.40 | 31.55 | 0.00 | - | 12 | 16 | 26.73% |
V260116C00290000 | 2024-03-27 9:30AM EDT | 2026-01-16 | 37.00 | 34.80 | 38.00 | 0.00 | - | 2 | 189 | 28.51% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
V240405P00290000 | 2024-03-26 3:40PM EDT | 2024-04-05 | 8.25 | 9.40 | 12.70 | 0.00 | - | 21 | 53 | 33.55% |
V240412P00290000 | 2024-03-27 10:54AM EDT | 2024-04-12 | 12.02 | 9.65 | 12.30 | 0.00 | - | 1 | 26 | 22.07% |
V240419P00290000 | 2024-03-28 12:36PM EDT | 2024-04-19 | 11.60 | 10.60 | 12.20 | -0.43 | -3.57% | 3 | 364 | 17.71% |
V240426P00290000 | 2024-03-27 3:50PM EDT | 2024-04-26 | 12.65 | 10.85 | 13.75 | 0.00 | - | 3 | 10 | 21.80% |
V240503P00290000 | 2024-03-27 3:12PM EDT | 2024-05-03 | 13.86 | 11.90 | 13.30 | 0.00 | - | 1 | 2 | 18.01% |
V240517P00290000 | 2024-03-26 3:58PM EDT | 2024-05-17 | 12.10 | 13.00 | 13.70 | 0.00 | - | 14 | 176 | 16.46% |
V240621P00290000 | 2024-03-27 2:01PM EDT | 2024-06-21 | 15.95 | 13.80 | 15.10 | 0.00 | - | 3 | 496 | 15.63% |
V240719P00290000 | 2024-03-27 9:44AM EDT | 2024-07-19 | 15.15 | 14.15 | 16.55 | 0.00 | - | 7 | 87 | 16.12% |
V240920P00290000 | 2024-03-27 1:36PM EDT | 2024-09-20 | 18.10 | 16.55 | 18.95 | 0.00 | - | 58 | 712 | 16.20% |
V241018P00290000 | 2024-03-21 1:03PM EDT | 2024-10-18 | 12.86 | 17.10 | 19.60 | 0.00 | - | 2 | 95 | 15.86% |
V241115P00290000 | 2024-03-13 10:42AM EDT | 2024-11-15 | 16.70 | 19.20 | 19.65 | 0.00 | - | 11 | 154 | 14.93% |
V241220P00290000 | 2024-03-27 2:17PM EDT | 2024-12-20 | 19.92 | 20.00 | 20.50 | -1.18 | -5.59% | 1 | 150 | 14.84% |
V250117P00290000 | 2024-03-22 10:28AM EDT | 2025-01-17 | 18.19 | 20.55 | 21.10 | 0.00 | - | 51 | 222 | 14.74% |
V250516P00290000 | 2024-03-06 12:08PM EDT | 2025-05-16 | 23.25 | 23.10 | 24.25 | 0.00 | - | 7 | 25 | 15.15% |
V250620P00290000 | 2024-03-12 10:22AM EDT | 2025-06-20 | 23.55 | 23.65 | 24.90 | 0.00 | - | 2 | 3 | 15.08% |
V250919P00290000 | 2024-03-22 10:06AM EDT | 2025-09-19 | 23.30 | 25.00 | 28.50 | 0.00 | - | 7 | 12 | 16.43% |
V260116P00290000 | 2024-03-21 2:30PM EDT | 2026-01-16 | 23.19 | 26.85 | 29.70 | 0.00 | - | 50 | 214 | 15.68% |