Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
Z240607C00037000 | 2024-05-06 1:05PM EDT | 37.00 | 4.70 | 6.00 | 8.85 | 0.00 | - | - | 1 | 60.64% |
Z240607C00039000 | 2024-05-06 12:36PM EDT | 39.00 | 3.20 | 3.25 | 5.95 | 0.00 | - | 2 | 12 | 66.99% |
Z240607C00040000 | 2024-05-14 11:59AM EDT | 40.00 | 4.55 | 4.25 | 4.90 | 0.00 | - | 10 | 0 | 56.98% |
Z240607C00041000 | 2024-05-06 9:31AM EDT | 41.00 | 2.13 | 2.78 | 5.55 | 0.00 | - | 8 | 19 | 56.25% |
Z240607C00042000 | 2024-05-17 9:57AM EDT | 42.00 | 3.33 | 2.74 | 3.10 | +1.29 | +63.24% | 5 | 13 | 45.31% |
Z240607C00043000 | 2024-05-14 10:47AM EDT | 43.00 | 2.71 | 2.08 | 2.39 | 0.00 | - | 12 | 24 | 42.87% |
Z240607C00044000 | 2024-05-15 9:51AM EDT | 44.00 | 2.09 | 1.44 | 1.77 | 0.00 | - | 2 | 46 | 40.82% |
Z240607C00045000 | 2024-05-15 11:58AM EDT | 45.00 | 1.45 | 0.60 | 1.29 | 0.00 | - | 2 | 7 | 39.94% |
Z240607C00046000 | 2024-05-16 3:54PM EDT | 46.00 | 1.28 | 0.23 | 1.24 | 0.00 | - | 6 | 20 | 47.61% |
Z240607C00047000 | 2024-05-14 11:06AM EDT | 47.00 | 0.92 | 0.53 | 0.67 | 0.00 | - | 3 | 44 | 40.19% |
Z240607C00048000 | 2024-05-17 1:13PM EDT | 48.00 | 0.49 | 0.06 | 0.54 | -0.22 | -30.99% | 8 | 340 | 42.73% |
Z240607C00049000 | 2024-05-15 3:59PM EDT | 49.00 | 0.58 | 0.25 | 0.48 | 0.00 | - | 15 | 65 | 46.53% |
Z240607C00050000 | 2024-05-17 12:25PM EDT | 50.00 | 0.19 | 0.18 | 0.41 | -0.14 | -42.42% | 3 | 30 | 49.32% |
Z240607C00051000 | 2024-05-15 12:00PM EDT | 51.00 | 0.17 | 0.09 | 0.16 | 0.00 | - | 24 | 36 | 41.99% |
Z240607C00053000 | 2024-05-15 12:00PM EDT | 53.00 | 0.09 | 0.07 | 0.16 | 0.00 | - | 16 | 0 | 50.20% |
Z240607C00054000 | 2024-05-15 11:59AM EDT | 54.00 | 0.10 | 0.03 | 0.14 | 0.00 | - | 8 | 0 | 52.54% |
Z240607C00055000 | 2024-05-16 11:42AM EDT | 55.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | 3 | 3 | 71.29% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
Z240607P00033000 | 2024-05-02 9:36AM EDT | 33.00 | 0.30 | 0.01 | 1.15 | 0.00 | - | - | 1 | 104.40% |
Z240607P00034000 | 2024-05-13 3:17PM EDT | 34.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 84.86% |
Z240607P00035000 | 2024-05-08 12:14PM EDT | 35.00 | 0.18 | 0.02 | 0.09 | 0.00 | - | 12 | 15 | 51.17% |
Z240607P00036000 | 2024-05-13 3:17PM EDT | 36.00 | 0.11 | 0.03 | 0.75 | 0.00 | - | 16 | 10 | 71.19% |
Z240607P00037000 | 2024-05-13 3:36PM EDT | 37.00 | 0.18 | 0.04 | 1.26 | 0.00 | - | 1 | 2 | 75.78% |
Z240607P00038000 | 2024-05-14 9:30AM EDT | 38.00 | 0.29 | 0.00 | 0.27 | 0.00 | - | 1 | 6 | 50.98% |
Z240607P00039000 | 2024-05-13 11:01AM EDT | 39.00 | 0.40 | 0.15 | 0.18 | 0.00 | - | 6 | 10 | 39.45% |
Z240607P00040000 | 2024-05-17 12:54PM EDT | 40.00 | 0.18 | 0.16 | 0.30 | -0.08 | -30.77% | 11 | 37 | 38.97% |
Z240607P00041000 | 2024-05-15 10:09AM EDT | 41.00 | 0.52 | 0.11 | 0.47 | 0.00 | - | 27 | 35 | 38.14% |
Z240607P00042000 | 2024-05-17 12:57PM EDT | 42.00 | 0.54 | 0.59 | 0.89 | -0.05 | -8.47% | 15 | 304 | 42.33% |
Z240607P00043000 | 2024-05-17 12:40PM EDT | 43.00 | 0.83 | 0.92 | 1.27 | -0.08 | -8.79% | 9 | 12 | 42.38% |
Z240607P00044000 | 2024-05-16 1:43PM EDT | 44.00 | 1.27 | 1.25 | 1.53 | 0.00 | - | 1 | 1 | 37.50% |
Z240607P00045000 | 2024-05-15 1:52PM EDT | 45.00 | 1.85 | 1.74 | 2.05 | 0.00 | - | 6 | 14 | 36.57% |
Z240607P00048000 | 2024-05-02 2:05PM EDT | 48.00 | 8.37 | 3.35 | 5.70 | 0.00 | - | - | 10 | 77.34% |
Z240607P00049000 | 2024-05-06 9:50AM EDT | 49.00 | 4.60 | 4.50 | 5.30 | -3.55 | -43.56% | 1 | 10 | 43.65% |