Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240524C00175000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 33.47 | 35.70 | 37.90 | 0.00 | - | 1 | 8 | 95.26% |
AMAT240531C00175000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 36.83 | 35.85 | 38.10 | +0.13 | +0.35% | 11 | 9 | 71.00% |
AMAT240621C00175000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 36.75 | 37.05 | 38.90 | -6.29 | -14.61% | 16 | 1,213 | 52.50% |
AMAT240719C00175000 | 2024-05-15 10:04AM EDT | 2024-07-19 | 40.60 | 38.35 | 40.05 | 0.00 | - | 1 | 279 | 45.69% |
AMAT240920C00175000 | 2024-05-17 3:26PM EDT | 2024-09-20 | 43.33 | 42.25 | 43.25 | -4.37 | -9.16% | 1 | 196 | 42.78% |
AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 44.15 | 45.40 | 0.00 | - | 1 | 15 | 44.31% |
AMAT241115C00175000 | 2024-05-03 12:01PM EDT | 2024-11-15 | 42.85 | 46.20 | 47.60 | 0.00 | - | 1 | 8 | 45.76% |
AMAT241220C00175000 | 2024-05-16 10:15AM EDT | 2024-12-20 | 53.17 | 47.75 | 48.50 | 0.00 | - | 1 | 14 | 43.73% |
AMAT250117C00175000 | 2024-05-17 10:01AM EDT | 2025-01-17 | 50.30 | 48.80 | 50.80 | +2.77 | +5.83% | 2 | 761 | 45.45% |
AMAT250321C00175000 | 2024-05-17 1:12PM EDT | 2025-03-21 | 53.24 | 52.05 | 53.60 | +4.35 | +8.90% | 1 | 25 | 45.09% |
AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 42.78 | 55.75 | 57.15 | 0.00 | - | 3 | 4 | 44.59% |
AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 63.00 | 69.40 | 70.70 | 0.00 | - | 2 | 265 | 50.46% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMAT240524P00175000 | 2024-05-17 3:05PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 41 | 337 | 49.22% |
AMAT240531P00175000 | 2024-05-17 2:11PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.24 | -0.11 | -73.33% | 6 | 52 | 52.64% |
AMAT240607P00175000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.12 | -0.15 | -60.00% | 7 | 19 | 38.48% |
AMAT240614P00175000 | 2024-05-17 3:02PM EDT | 2024-06-14 | 0.16 | 0.13 | 0.19 | -0.18 | -52.94% | 11 | 32 | 35.74% |
AMAT240621P00175000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 0.24 | 0.18 | 0.28 | -0.23 | -48.94% | 127 | 1,714 | 34.18% |
AMAT240628P00175000 | 2024-05-16 3:39PM EDT | 2024-06-28 | 0.33 | 0.31 | 0.40 | -0.32 | -49.23% | 13 | 21 | 33.35% |
AMAT240719P00175000 | 2024-05-17 2:17PM EDT | 2024-07-19 | 0.94 | 0.73 | 0.97 | -0.23 | -19.66% | 37 | 418 | 33.06% |
AMAT240920P00175000 | 2024-05-17 2:36PM EDT | 2024-09-20 | 3.40 | 3.05 | 3.35 | -0.20 | -5.56% | 9 | 440 | 33.70% |
AMAT241018P00175000 | 2024-05-17 11:12AM EDT | 2024-10-18 | 4.01 | 4.10 | 4.35 | -2.33 | -36.75% | 14 | 374 | 33.58% |
AMAT241115P00175000 | 2024-05-17 11:31AM EDT | 2024-11-15 | 5.40 | 5.30 | 5.70 | -0.35 | -6.09% | 1 | 282 | 34.43% |
AMAT241220P00175000 | 2024-05-17 9:37AM EDT | 2024-12-20 | 5.92 | 6.55 | 6.80 | -2.53 | -29.94% | 1 | 38 | 34.03% |
AMAT250117P00175000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 7.50 | 7.35 | 7.60 | -0.18 | -2.34% | 12 | 618 | 33.69% |
AMAT250321P00175000 | 2024-04-30 11:02AM EDT | 2025-03-21 | 12.95 | 8.95 | 9.65 | 0.00 | - | 26 | 54 | 33.69% |
AMAT250620P00175000 | 2024-05-17 2:09PM EDT | 2025-06-20 | 12.00 | 10.90 | 12.15 | +0.20 | +1.69% | 10 | 103 | 33.34% |
AMAT260116P00175000 | 2024-05-16 12:31PM EDT | 2026-01-16 | 16.20 | 15.60 | 18.25 | -0.10 | -0.61% | 1 | 280 | 34.06% |