Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GRPN240524C00010000 | 2024-05-16 11:23AM EDT | 10.00 | 6.60 | 4.80 | 8.70 | 0.00 | - | 1 | 10 | 696.09% |
GRPN240524C00010500 | 2024-05-10 9:57AM EDT | 10.50 | 2.65 | 4.40 | 8.20 | 0.00 | - | 17 | 11 | 159.38% |
GRPN240524C00011000 | 2024-05-14 10:57AM EDT | 11.00 | 5.80 | 4.00 | 7.70 | 0.00 | - | 14 | 36 | 192.97% |
GRPN240524C00011500 | 2024-05-01 2:49PM EDT | 11.50 | 1.37 | 4.00 | 5.50 | 0.00 | - | 1 | 2 | 235.94% |
GRPN240524C00012000 | 2024-05-16 9:59AM EDT | 12.00 | 4.16 | 3.40 | 6.40 | 0.00 | - | 1 | 82 | 182.03% |
GRPN240524C00012500 | 2024-05-14 3:29PM EDT | 12.50 | 4.40 | 2.95 | 4.90 | 0.00 | - | 15 | 56 | 282.81% |
GRPN240524C00013000 | 2024-05-17 3:45PM EDT | 13.00 | 3.81 | 2.60 | 3.90 | +0.18 | +4.96% | 6 | 37 | 146.09% |
GRPN240524C00013500 | 2024-05-13 1:34PM EDT | 13.50 | 1.48 | 2.75 | 3.80 | 0.00 | - | 64 | 55 | 216.02% |
GRPN240524C00014000 | 2024-05-16 11:51AM EDT | 14.00 | 2.70 | 2.55 | 3.70 | 0.00 | - | 2 | 52 | 162.11% |
GRPN240524C00014500 | 2024-05-16 10:19AM EDT | 14.50 | 2.15 | 2.25 | 2.45 | 0.00 | - | 5 | 514 | 82.03% |
GRPN240524C00015000 | 2024-05-17 11:44AM EDT | 15.00 | 1.95 | 1.80 | 2.50 | -0.35 | -15.22% | 2 | 19 | 125.00% |
GRPN240524C00015500 | 2024-05-17 2:30PM EDT | 15.50 | 1.50 | 1.40 | 1.55 | +1.50 | -17.14% | 1 | 35 | 76.56% |
GRPN240524C00016000 | 2024-05-17 3:50PM EDT | 16.00 | 1.16 | 1.10 | 1.20 | +1.16 | -21.53% | 34 | 423 | 81.64% |
GRPN240524C00016500 | 2024-05-17 3:34PM EDT | 16.50 | 0.85 | 0.80 | 0.90 | +0.85 | -20.91% | 116 | 172 | 81.64% |
GRPN240524C00017000 | 2024-05-17 3:27PM EDT | 17.00 | 0.58 | 0.60 | 0.70 | -0.21 | -26.58% | 59 | 163 | 86.91% |
GRPN240524C00017500 | 2024-05-17 10:09AM EDT | 17.50 | 0.55 | 0.40 | 0.55 | -0.05 | -8.33% | 26 | 58 | 88.87% |
GRPN240524C00018000 | 2024-05-17 3:07PM EDT | 18.00 | 0.35 | 0.30 | 0.40 | +0.35 | - | 8 | 51 | 91.80% |
GRPN240524C00018500 | 2024-05-17 3:35PM EDT | 18.50 | 0.23 | 0.20 | 0.30 | +0.23 | - | 38 | 29 | 93.55% |
GRPN240524C00019000 | 2024-05-17 3:25PM EDT | 19.00 | 0.18 | 0.15 | 0.20 | -0.11 | -37.93% | 109 | 138 | 94.92% |
GRPN240524C00019500 | 2024-05-17 3:05PM EDT | 19.50 | 0.10 | 0.10 | 0.20 | +0.10 | - | 1 | 14 | 102.34% |
GRPN240524C00020000 | 2024-05-17 3:25PM EDT | 20.00 | 0.07 | 0.05 | 0.15 | +0.07 | - | 89 | 517 | 101.95% |
GRPN240524C00020500 | 2024-05-14 9:44AM EDT | 20.50 | 0.40 | 0.05 | 0.15 | +0.40 | - | - | 40 | 112.11% |
GRPN240524C00021000 | 2024-05-15 11:15AM EDT | 21.00 | 0.22 | 0.05 | 0.15 | +0.22 | - | - | 11 | 121.88% |
GRPN240524C00022500 | 2024-05-13 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 129.69% |
GRPN240524C00025000 | 2024-05-14 11:00AM EDT | 25.00 | 0.15 | 0.00 | 0.85 | +0.15 | - | 6 | 16 | 267.97% |
GRPN240524C00027000 | 2024-05-17 2:13PM EDT | 27.00 | 0.05 | 0.00 | 0.60 | +0.05 | - | 22 | 0 | 273.83% |
GRPN240524C00027500 | 2024-05-16 12:32PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 30 | 176.56% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GRPN240524P00006000 | 2024-05-09 1:53PM EDT | 6.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 487.50% |
GRPN240524P00006500 | 2024-04-18 2:34PM EDT | 6.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 528.91% |
GRPN240524P00007000 | 2024-05-09 3:51PM EDT | 7.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 318.75% |
GRPN240524P00007500 | 2024-05-13 9:31AM EDT | 7.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 231 | 339 | 446.88% |
GRPN240524P00008000 | 2024-05-13 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 30 | 426.56% |
GRPN240524P00008500 | 2024-05-13 11:24AM EDT | 8.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 26 | 25 | 396.88% |
GRPN240524P00009000 | 2024-05-14 12:09PM EDT | 9.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 27 | 501.56% |
GRPN240524P00009500 | 2024-05-14 11:29AM EDT | 9.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 56 | 342.19% |
GRPN240524P00010000 | 2024-05-10 9:48AM EDT | 10.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 198.44% |
GRPN240524P00010500 | 2024-05-14 12:47PM EDT | 10.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 18 | 292.97% |
GRPN240524P00011000 | 2024-05-14 3:05PM EDT | 11.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 28 | 52 | 438.28% |
GRPN240524P00011500 | 2024-05-14 3:14PM EDT | 11.50 | 0.05 | 0.00 | 1.00 | +0.05 | - | - | 121 | 310.55% |
GRPN240524P00012000 | 2024-05-15 10:53AM EDT | 12.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 47 | 62 | 239.45% |
GRPN240524P00012500 | 2024-05-15 10:35AM EDT | 12.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 217 | 229 | 160.16% |
GRPN240524P00013000 | 2024-05-16 11:49AM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 345 | 121.88% |
GRPN240524P00013500 | 2024-05-15 11:48AM EDT | 13.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 114 | 141.02% |
GRPN240524P00014000 | 2024-05-17 9:53AM EDT | 14.00 | 0.09 | 0.00 | 1.00 | -0.15 | -62.50% | 5 | 24 | 191.41% |
GRPN240524P00014500 | 2024-05-16 1:35PM EDT | 14.50 | 0.14 | 0.05 | 0.10 | +0.14 | -84.44% | 23 | 26 | 86.72% |
GRPN240524P00015000 | 2024-05-17 12:54PM EDT | 15.00 | 0.12 | 0.05 | 0.25 | -0.13 | -52.00% | 102 | 120 | 88.28% |
GRPN240524P00015500 | 2024-05-17 10:10AM EDT | 15.50 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 3 | 75 | 87.11% |
GRPN240524P00016000 | 2024-05-17 10:23AM EDT | 16.00 | 0.45 | 0.35 | 0.45 | +0.45 | - | 2 | 201 | 86.91% |
GRPN240524P00016500 | 2024-05-17 3:25PM EDT | 16.50 | 0.60 | 0.55 | 0.65 | -0.50 | -45.45% | 3 | 35 | 86.52% |
GRPN240524P00017000 | 2024-05-17 10:49AM EDT | 17.00 | 0.90 | 0.80 | 0.95 | +0.90 | - | 35 | 176 | 88.67% |
GRPN240524P00017500 | 2024-05-17 11:46AM EDT | 17.50 | 1.20 | 1.15 | 1.25 | +1.20 | +20.00% | 3 | 97 | 90.63% |
GRPN240524P00018000 | 2024-05-17 3:53PM EDT | 18.00 | 1.55 | 1.50 | 1.65 | +1.55 | - | 280 | 16 | 93.75% |
GRPN240524P00018500 | 2024-05-15 10:57AM EDT | 18.50 | 1.95 | 1.90 | 2.05 | +1.95 | - | - | 1 | 95.70% |
GRPN240524P00019500 | 2024-05-14 9:57AM EDT | 19.50 | 3.20 | 2.10 | 2.95 | +3.20 | - | - | 1 | 119.34% |
GRPN240524P00024000 | 2024-05-15 1:53PM EDT | 24.00 | 7.20 | 6.30 | 8.70 | +7.20 | - | - | 60 | 223.44% |