Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CRM240517C00280000 | 2024-05-13 10:41AM EDT | 2024-05-17 | 2.56 | 2.24 | 2.43 | +0.14 | +5.79% | 146 | 1,777 | 30.52% |
CRM240524C00280000 | 2024-05-13 10:39AM EDT | 2024-05-24 | 4.00 | 3.70 | 3.85 | +0.01 | +0.25% | 58 | 369 | 27.10% |
CRM240531C00280000 | 2024-05-13 10:02AM EDT | 2024-05-31 | 8.85 | 8.55 | 9.05 | -0.30 | -3.28% | 64 | 289 | 42.44% |
CRM240607C00280000 | 2024-05-13 10:26AM EDT | 2024-06-07 | 9.85 | 9.70 | 10.00 | +0.03 | +0.31% | 8 | 549 | 39.52% |
CRM240614C00280000 | 2024-05-10 12:07PM EDT | 2024-06-14 | 10.05 | 10.15 | 10.65 | 0.00 | - | 12 | 26 | 37.04% |
CRM240621C00280000 | 2024-05-13 10:38AM EDT | 2024-06-21 | 11.50 | 11.10 | 11.35 | +0.54 | +4.93% | 4 | 3,480 | 35.57% |
CRM240628C00280000 | 2024-05-13 10:24AM EDT | 2024-06-28 | 12.00 | 10.65 | 12.05 | +0.11 | +0.93% | 2 | 2 | 34.58% |
CRM240719C00280000 | 2024-05-13 10:01AM EDT | 2024-07-19 | 14.20 | 13.80 | 14.05 | +0.20 | +1.43% | 53 | 1,816 | 32.95% |
CRM240816C00280000 | 2024-05-13 10:47AM EDT | 2024-08-16 | 16.70 | 16.75 | 16.85 | -0.20 | -1.18% | 46 | 1,173 | 32.68% |
CRM240920C00280000 | 2024-05-13 10:29AM EDT | 2024-09-20 | 21.30 | 20.95 | 21.15 | +0.51 | +2.45% | 1 | 706 | 34.49% |
CRM241018C00280000 | 2024-05-10 11:50AM EDT | 2024-10-18 | 23.20 | 23.35 | 23.65 | 0.00 | - | 7 | 525 | 34.74% |
CRM241115C00280000 | 2024-05-10 12:34PM EDT | 2024-11-15 | 25.65 | 26.05 | 26.35 | 0.00 | - | 1 | 67 | 35.46% |
CRM241220C00280000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 28.68 | 29.25 | 29.85 | 0.00 | - | 6 | 122 | 36.63% |
CRM250117C00280000 | 2024-05-13 10:20AM EDT | 2025-01-17 | 31.28 | 31.10 | 31.65 | +0.33 | +1.07% | 2 | 1,394 | 36.50% |
CRM250321C00280000 | 2024-05-08 2:26PM EDT | 2025-03-21 | 37.75 | 35.95 | 36.40 | 0.00 | - | 3 | 73 | 37.31% |
CRM250620C00280000 | 2024-05-10 9:49AM EDT | 2025-06-20 | 43.80 | 40.55 | 42.15 | 0.00 | - | 4 | 439 | 37.85% |
CRM260116C00280000 | 2024-05-10 2:10PM EDT | 2026-01-16 | 53.37 | 53.25 | 55.05 | 0.00 | - | 6 | 1,365 | 39.90% |
CRM260618C00280000 | 2024-05-07 3:34PM EDT | 2026-06-18 | 61.17 | 58.85 | 61.60 | 0.00 | - | 1 | 7 | 39.93% |
CRM261218C00280000 | 2024-05-10 2:43PM EDT | 2026-12-18 | 68.03 | 66.05 | 70.20 | 0.00 | - | 3 | 17 | 40.91% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CRM240517P00280000 | 2024-05-13 10:46AM EDT | 2024-05-17 | 5.45 | 5.45 | 5.65 | -0.45 | -7.63% | 64 | 2,183 | 27.56% |
CRM240524P00280000 | 2024-05-13 10:45AM EDT | 2024-05-24 | 6.55 | 6.60 | 6.80 | -0.55 | -7.75% | 32 | 113 | 23.85% |
CRM240531P00280000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 11.75 | 11.35 | 11.75 | 0.00 | - | 4 | 261 | 38.94% |
CRM240607P00280000 | 2024-05-09 1:01PM EDT | 2024-06-07 | 13.82 | 12.15 | 12.50 | 0.00 | - | 1 | 32 | 35.85% |
CRM240614P00280000 | 2024-05-10 9:48AM EDT | 2024-06-14 | 11.70 | 12.60 | 12.95 | 0.00 | - | 2 | 20 | 33.19% |
CRM240621P00280000 | 2024-05-13 9:40AM EDT | 2024-06-21 | 13.58 | 13.20 | 13.45 | +0.13 | +0.97% | 1 | 1,970 | 31.51% |
CRM240628P00280000 | 2024-05-10 11:26AM EDT | 2024-06-28 | 14.04 | 13.65 | 15.20 | 0.00 | - | - | 1 | 33.50% |
CRM240719P00280000 | 2024-05-13 10:34AM EDT | 2024-07-19 | 14.96 | 14.85 | 15.10 | -0.11 | -0.73% | 20 | 1,553 | 27.65% |
CRM240816P00280000 | 2024-05-13 10:46AM EDT | 2024-08-16 | 16.79 | 16.80 | 16.90 | -0.02 | -0.12% | 46 | 1,371 | 26.46% |
CRM240920P00280000 | 2024-05-13 10:33AM EDT | 2024-09-20 | 19.85 | 19.95 | 20.15 | -0.80 | -3.87% | 8 | 607 | 27.57% |
CRM241018P00280000 | 2024-05-10 1:35PM EDT | 2024-10-18 | 22.05 | 21.15 | 21.80 | 0.00 | - | 1 | 214 | 27.29% |
CRM241115P00280000 | 2024-05-08 3:24PM EDT | 2024-11-15 | 22.40 | 22.80 | 23.20 | 0.00 | - | 9 | 60 | 26.94% |
CRM241220P00280000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 28.05 | 25.10 | 25.55 | 0.00 | - | 5 | 88 | 27.46% |
CRM250117P00280000 | 2024-05-10 1:46PM EDT | 2025-01-17 | 26.80 | 26.00 | 26.60 | 0.00 | - | 6 | 1,586 | 27.03% |
CRM250321P00280000 | 2024-05-09 12:58PM EDT | 2025-03-21 | 30.20 | 27.70 | 29.15 | 0.00 | - | 2 | 13 | 26.67% |
CRM250620P00280000 | 2024-04-29 12:47PM EDT | 2025-06-20 | 34.20 | 31.95 | 32.75 | 0.00 | - | 9 | 421 | 26.59% |
CRM260116P00280000 | 2024-05-10 2:46PM EDT | 2026-01-16 | 38.55 | 36.10 | 38.90 | 0.00 | - | 2 | 306 | 25.90% |
CRM261218P00280000 | 2024-05-10 11:35AM EDT | 2026-12-18 | 45.70 | 44.75 | 46.20 | 0.00 | - | 1 | 59 | 24.98% |