Unnamed: 0
int64 0
432k
| ticker
stringlengths 10
10
| precio
float64 0
16.5k
| variacion
float64 -1
432
⌀ | minimo
float64 0
16k
| maximo
float64 0
16.5k
| lotes
float64 1
169k
| volumen
float64 0
467M
| prima_teorica
float64 0
93.1k
⌀ | volatilidad_implicita
float64 0.01
10
⌀ | fecha_vto
stringlengths 10
10
| dias_vencimiento
int64 1
371
| subyacente_ticker
stringlengths 1
5
| subyacente_volatilidad
float64 0
27.1
⌀ | subyacente_precio
float64 0.07
42.4k
| tipo
stringclasses 2
values | mes_abv
stringclasses 24
values | strike
float64 0.05
44k
| otm %
float64 -5
5
| fecha
stringlengths 10
10
| probabilidad_ejercicio
float64 0
1
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
431,800 | COMC46.0FE | 42 | 0.05 | 42 | 42 | 1 | 4,200 | 47.259 | null | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | FE | 46 | -0.484016 | 2024-01-11 | 0.9975 |
431,801 | COMC49038F | 42.458 | 0.0068 | 41.5 | 43 | 232 | 974,033 | 44.496 | null | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | F | 490.38 | 4.500617 | 2024-01-11 | 0 |
431,802 | COMC54.0FE | 33.8 | 0.1655 | 33.8 | 44.9 | 11 | 48,280 | 39.993 | null | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | FE | 54 | -0.394279 | 2024-01-11 | 0.9912 |
431,803 | COMC55038F | 36.5 | 0.0437 | 35 | 39 | 99 | 357,218 | 39.055 | null | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | F | 55.038 | -0.382636 | 2024-01-11 | 0.9904 |
431,804 | COMC59038F | 32.986 | -0.0092 | 31.213 | 34.5 | 475 | 1,568,371 | 35.457 | null | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | F | 59.038 | -0.337768 | 2024-01-11 | 0.984 |
431,805 | COMC62038F | 30 | 0.0008 | 30 | 39 | 301 | 911,712 | 32.788 | null | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | F | 62.038 | -0.304117 | 2024-01-11 | 0.9777 |
431,806 | COMC65038F | 28.666 | 0.0658 | 25.5 | 29.9 | 140 | 386,766 | 30.159 | null | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | F | 65.038 | -0.270466 | 2024-01-11 | 0.9692 |
431,807 | COMC68038F | 20.1 | -0.0445 | 17.1 | 20.1 | 11 | 21,810 | 27.584 | null | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | F | 68.038 | -0.236814 | 2024-01-11 | 0.9504 |
431,808 | COMC71038F | 22.332 | 0.0572 | 21 | 22.5 | 226 | 491,718 | 25.079 | null | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | F | 71.038 | -0.203163 | 2024-01-11 | 0.9294 |
431,809 | COMC74038F | 19.482 | 0.0315 | 16.486 | 19.9 | 596 | 1,153,315 | 22.662 | null | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | F | 74.038 | -0.169512 | 2024-01-11 | 0.8898 |
431,810 | COMC77038F | 16.715 | 0.0663 | 16 | 17.1 | 2,167 | 3,612,843 | 20.35 | null | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | F | 77.038 | -0.135861 | 2024-01-11 | 0.8449 |
431,811 | COMC81.0FE | 14.481 | 0.1609 | 12.1 | 14.5 | 506 | 693,981 | 17.481 | null | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | FE | 81 | -0.091419 | 2024-01-11 | 0.7634 |
431,812 | COMC84.0FE | 11.366 | 0.1035 | 9.15 | 15 | 791 | 906,196 | 15.466 | null | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | FE | 84 | -0.057768 | 2024-01-11 | 0.6684 |
431,813 | COMC87.0FE | 8.642 | 0.0816 | 7.74 | 9 | 1,258 | 1,083,399 | 13.596 | null | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | FE | 87 | -0.024117 | 2024-01-11 | 0.5933 |
431,814 | COMC90.0FE | 6.474 | 0.0402 | 6.33 | 7 | 7,320 | 4,891,245 | 11.878 | null | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | FE | 90 | 0.009534 | 2024-01-11 | 0.5208 |
431,815 | COMC93.0FE | 5.7 | null | 4.91 | 5.7 | 345 | 184,944 | 10.314 | 0.2695 | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | FE | 93 | 0.043186 | 2024-01-11 | 0.4268 |
431,816 | COMC96.0FE | 4.8 | null | 4.8 | 4.8 | 1 | 480 | 8.906 | 0.3484 | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | FE | 96 | 0.076837 | 2024-01-11 | 0.3652 |
431,817 | COMC99.0FE | 2.99 | null | 2.99 | 2.99 | 100 | 29,900 | 7.645 | 0.3071 | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | FE | 99 | 0.110488 | 2024-01-11 | 0.2909 |
431,818 | COMC102.FE | 3.051 | 0.0698 | 3 | 3.7 | 2,718 | 917,115 | 6.524 | 0.4086 | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | FE | 102 | 0.144139 | 2024-01-11 | 0.2439 |
431,819 | COMC108.FE | 3.181 | null | 2.5 | 3.5 | 791 | 235,260 | 4.681 | 0.5778 | 2024-02-16 | 36 | COME | 0.7211 | 89.15 | CALL | FE | 108 | 0.211441 | 2024-01-11 | 0.1609 |
431,820 | CREC720.FE | 440 | 0.0233 | 420 | 440 | 6 | 256,000 | 406.258 | 1.7644 | 2024-02-16 | 36 | CRES | 1.2166 | 1,044.7 | CALL | FE | 720 | -0.310807 | 2024-01-11 | 0.9805 |
431,821 | EDNC1200FE | 115 | 0.15 | 115 | 115 | 3 | 34,500 | 140.938 | 1.026 | 2024-02-16 | 36 | EDN | 1.223 | 1,044.75 | CALL | FE | 1,200 | 0.1486 | 2024-01-11 | 0.2439 |
431,822 | GFGC950.FE | 1,021.527 | -0.0684 | 1,021.527 | 1,021.527 | 1 | 102,153 | 979.481 | 1.9813 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 950 | -0.484941 | 2024-01-11 | 0.9975 |
431,823 | GFGC990.FE | 976.109 | -0.0826 | 974.16 | 995.97 | 46 | 4,500,462 | 943.196 | 1.767 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 990 | -0.463255 | 2024-01-11 | 0.9961 |
431,824 | GFGC1050FE | 880 | -0.09 | 880 | 942.03 | 58 | 5,377,044 | 888.928 | null | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 1,050 | -0.430725 | 2024-01-11 | 0.994 |
431,825 | GFGC1150FE | 800 | -0.0965 | 800 | 900 | 7 | 609,570 | 799.215 | 0.8752 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 1,150 | -0.376508 | 2024-01-11 | 0.9893 |
431,826 | GFGC1250FE | 730 | -0.0281 | 720 | 758.71 | 90 | 6,663,682 | 711.106 | 1.1704 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 1,250 | -0.322291 | 2024-01-11 | 0.9827 |
431,827 | GFGC1300FE | 730.849 | 0.0441 | 730.849 | 730.849 | 2 | 146,170 | 667.966 | 1.5455 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 1,300 | -0.295183 | 2024-01-11 | 0.9756 |
431,828 | GFGC1350FE | 651.051 | -0.0619 | 650.101 | 667.68 | 34 | 2,225,182 | 625.628 | 1.1498 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 1,350 | -0.268074 | 2024-01-11 | 0.9653 |
431,829 | GFGC1400FE | 580 | -0.0909 | 580 | 611.285 | 15 | 906,048 | 584.243 | 0.771 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 1,400 | -0.240966 | 2024-01-11 | 0.9568 |
431,830 | GFGC1450FE | 553.043 | -0.0658 | 544.271 | 553.043 | 6 | 329,290 | 543.96 | 0.9301 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 1,450 | -0.213858 | 2024-01-11 | 0.9377 |
431,831 | GFGC14915F | 515.089 | -0.0788 | 515 | 585 | 60 | 3,381,838 | 511.466 | 0.8695 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | F | 1,491.5 | -0.191358 | 2024-01-11 | 0.9211 |
431,832 | GFGC1570FE | 445.442 | -0.0921 | 414.21 | 460.308 | 50 | 2,206,730 | 452.623 | 0.7764 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 1,570 | -0.148798 | 2024-01-11 | 0.8618 |
431,833 | GFGC1640FE | 371.362 | -0.1483 | 370 | 461 | 214 | 8,807,725 | 403.346 | 0.5949 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 1,640 | -0.110846 | 2024-01-11 | 0.8074 |
431,834 | GFGC17015F | 320.909 | -0.1549 | 315.001 | 408 | 732 | 25,983,797 | 362.748 | 0.5627 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | F | 1,701.5 | -0.077503 | 2024-01-11 | 0.7174 |
431,835 | GFGC17715F | 268.526 | -0.1694 | 260 | 350 | 232 | 6,852,601 | 319.767 | 0.5465 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | F | 1,771.5 | -0.039551 | 2024-01-11 | 0.6194 |
431,836 | GFGC18515F | 210.911 | -0.1994 | 209 | 288 | 1,150 | 26,425,571 | 274.983 | 0.5166 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | F | 1,851.5 | 0.003822 | 2024-01-11 | 0.5208 |
431,837 | GFGC19315F | 169.718 | -0.2033 | 168 | 238 | 3,413 | 66,496,164 | 234.879 | 0.5389 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | F | 1,931.5 | 0.047196 | 2024-01-11 | 0.4268 |
431,838 | GFGC2020FE | 130.175 | -0.2095 | 129 | 190 | 4,914 | 71,090,665 | 195.85 | 0.5503 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 2,020 | 0.095177 | 2024-01-11 | 0.327 |
431,839 | GFGC2100FE | 103.515 | -0.2118 | 100 | 150 | 15,237 | 177,836,083 | 165.041 | 0.5698 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 2,100 | 0.138551 | 2024-01-11 | 0.2586 |
431,840 | GFGC2200FE | 74.436 | -0.2192 | 73.346 | 114.999 | 6,642 | 56,330,660 | 132.191 | 0.5772 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 2,200 | 0.192767 | 2024-01-11 | 0.1809 |
431,841 | GFGC2300FE | 53.102 | -0.1909 | 50.1 | 80 | 5,396 | 31,335,956 | 105.06 | 0.5859 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 2,300 | 0.246984 | 2024-01-11 | 0.1331 |
431,842 | GFGC2400FE | 35.165 | -0.2236 | 31.913 | 53 | 1,420 | 5,640,310 | 82.887 | 0.5798 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 2,400 | 0.301201 | 2024-01-11 | 0.094 |
431,843 | GFGC2500FE | 25 | -0.1846 | 22 | 41 | 2,769 | 7,493,421 | 64.951 | 0.592 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 2,500 | 0.355418 | 2024-01-11 | 0.0707 |
431,844 | GFGC2600FE | 15 | -0.2499 | 14 | 21.605 | 389 | 616,972 | 50.583 | 0.5778 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 2,600 | 0.409634 | 2024-01-11 | 0.0529 |
431,845 | GFGC2700FE | 9.85 | -0.2579 | 8.9 | 16 | 1,060 | 1,131,506 | 39.173 | 0.5813 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 2,700 | 0.463851 | 2024-01-11 | 0.0374 |
431,846 | GFGC2800FE | 6.763 | -0.2745 | 6.301 | 10 | 809 | 626,056 | 30.185 | 0.5904 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 2,800 | 0.518068 | 2024-01-11 | 0.0279 |
431,847 | GFGC2900FE | 5.401 | -0.1883 | 5.2 | 8 | 1,782 | 1,130,525 | 23.156 | 0.6147 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 2,900 | 0.572284 | 2024-01-11 | 0.0204 |
431,848 | GFGC3000FE | 3.721 | -0.1838 | 3.4 | 6 | 4,037 | 1,792,003 | 17.693 | 0.6214 | 2024-02-16 | 36 | GGAL | 0.8346 | 1,844.45 | CALL | FE | 3,000 | 0.626501 | 2024-01-11 | 0.0157 |
431,849 | PAMC1480FE | 854.61 | -0.1641 | 854.61 | 854.61 | 1 | 85,461 | 838.257 | 1.0915 | 2024-02-16 | 36 | PAMP | 0.8183 | 2,180.7 | CALL | FE | 1,480 | -0.321319 | 2024-01-11 | 0.9827 |
431,850 | PAMC1660FE | 693.68 | 0.1561 | 693.68 | 693.68 | 1 | 69,368 | 685.467 | 0.9075 | 2024-02-16 | 36 | PAMP | 0.8183 | 2,180.7 | CALL | FE | 1,660 | -0.238777 | 2024-01-11 | 0.9504 |
431,851 | PAMC1900FE | 550 | -0.1406 | 550 | 550 | 5 | 275,000 | 501.173 | 1.0901 | 2024-02-16 | 36 | PAMP | 0.8183 | 2,180.7 | CALL | FE | 1,900 | -0.12872 | 2024-01-11 | 0.8268 |
431,852 | PAMC2140FE | 340 | 0.0968 | 340 | 340 | 1 | 34,000 | 348.044 | 0.7839 | 2024-02-16 | 36 | PAMP | 0.8183 | 2,180.7 | CALL | FE | 2,140 | -0.018664 | 2024-01-11 | 0.5704 |
431,853 | TXAC560.FE | 424.49 | -0.0609 | 424.49 | 439.41 | 6 | 258,276 | 412.033 | 1.4636 | 2024-02-16 | 36 | TXAR | 0.9954 | 919.5 | CALL | FE | 560 | -0.390973 | 2024-01-11 | 0.9912 |
431,854 | TXAC650.FE | 340 | -0.0979 | 340 | 350 | 7 | 239,600 | 335.999 | 1.1008 | 2024-02-16 | 36 | TXAR | 0.9954 | 919.5 | CALL | FE | 650 | -0.293094 | 2024-01-11 | 0.9756 |
431,855 | TXAC1000FE | 76.4 | -0.045 | 71 | 80 | 22 | 167,400 | 118.91 | 0.6239 | 2024-02-16 | 36 | TXAR | 0.9954 | 919.5 | CALL | FE | 1,000 | 0.087548 | 2024-01-11 | 0.3468 |
431,856 | TXAC1100FE | 50 | -0.2404 | 50 | 63.031 | 6 | 34,106 | 83.367 | 0.7023 | 2024-02-16 | 36 | TXAR | 0.9954 | 919.5 | CALL | FE | 1,100 | 0.196302 | 2024-01-11 | 0.1809 |
431,857 | TXAC1200FE | 25 | -0.1667 | 25 | 25 | 7 | 17,500 | 57.431 | 0.6724 | 2024-02-16 | 36 | TXAR | 0.9954 | 919.5 | CALL | FE | 1,200 | 0.305057 | 2024-01-11 | 0.094 |
431,858 | TXAC1350FE | 10.09 | -0.3301 | 10 | 20 | 18 | 21,926 | 31.996 | 0.6947 | 2024-02-16 | 36 | TXAR | 0.9954 | 919.5 | CALL | FE | 1,350 | 0.468189 | 2024-01-11 | 0.0374 |
431,859 | YPFC10300F | 9,677.07 | -0.0661 | 9,677.07 | 9,677.07 | 1 | 967,707 | 9,448.817 | 1.6266 | 2024-02-16 | 36 | YPFD | 1.1238 | 18,784.5 | CALL | F | 10,300 | -0.451676 | 2024-01-11 | 0.9953 |
431,860 | YPFC15300F | 4,900 | -0.0926 | 4,500 | 4,900 | 6 | 2,822,616 | 5,488.027 | 0.5504 | 2024-02-16 | 36 | YPFD | 1.1238 | 18,784.5 | CALL | F | 15,300 | -0.185499 | 2024-01-11 | 0.9111 |
431,861 | YPFC17400F | 3,320 | -0.2056 | 3,320 | 3,450 | 4 | 1,354,000 | 4,181.865 | 0.6348 | 2024-02-16 | 36 | YPFD | 1.1238 | 18,784.5 | CALL | F | 17,400 | -0.073704 | 2024-01-11 | 0.7174 |
431,862 | YPFC18100F | 3,000 | 0 | 3,000 | 3,499.999 | 9 | 2,799,500 | 3,801.239 | 0.7182 | 2024-02-16 | 36 | YPFD | 1.1238 | 18,784.5 | CALL | F | 18,100 | -0.03644 | 2024-01-11 | 0.6194 |
431,863 | YPFC18800F | 2,400 | -0.0438 | 2,300 | 2,600 | 20 | 4,757,234 | 3,447.93 | 0.6266 | 2024-02-16 | 36 | YPFD | 1.1238 | 18,784.5 | CALL | F | 18,800 | 0.000825 | 2024-01-11 | 0.5208 |
431,864 | YPFC21500F | 1,050 | -0.087 | 1,050 | 1,150 | 26 | 2,772,038 | 2,325.883 | 0.5846 | 2024-02-16 | 36 | YPFD | 1.1238 | 18,784.5 | CALL | F | 21,500 | 0.144561 | 2024-01-11 | 0.2439 |
431,865 | YPFC22400F | 666.625 | -0.1132 | 640 | 920 | 37 | 2,659,301 | 2,028.444 | 0.535 | 2024-02-16 | 36 | YPFD | 1.1238 | 18,784.5 | CALL | F | 22,400 | 0.192473 | 2024-01-11 | 0.1809 |
431,866 | A30C34608F | 12,518.4 | null | 12,518.4 | 12,518.4 | 5 | 625,920 | 11,943.186 | 0.9424 | 2024-02-27 | 47 | AL30 | 0.7498 | 41,990 | CALL | F | 34,608 | -0.175804 | 2024-01-11 | 0.8828 |
431,867 | A30C36000F | 10,889.6 | null | 10,889.6 | 10,889.6 | 1 | 108,896 | 10,920.612 | 0.7398 | 2024-02-27 | 47 | AL30 | 0.7498 | 41,990 | CALL | F | 36,000 | -0.142653 | 2024-01-11 | 0.8425 |
431,868 | A30C39608F | 8,140 | -0.0956 | 8,140 | 8,140 | 30 | 2,442,000 | 8,499.272 | 0.6657 | 2024-02-27 | 47 | AL30 | 0.7498 | 41,990 | CALL | F | 39,608 | -0.056728 | 2024-01-11 | 0.6704 |
431,869 | A30C43000F | 6,500 | 0.2468 | 6,500 | 6,500 | 128 | 8,320,000 | 6,557.711 | 0.7391 | 2024-02-27 | 47 | AL30 | 0.7498 | 41,990 | CALL | F | 43,000 | 0.024053 | 2024-01-11 | 0.4911 |
431,870 | BHIC90.0AB | 61 | -0.0963 | 61 | 61 | 3 | 18,300 | 81.553 | null | 2024-04-19 | 99 | BHIP | 1.0271 | 149.25 | CALL | AB | 90 | -0.396985 | 2024-01-11 | 0.98 |
431,871 | COMC65038A | 37.5 | 0.049 | 37 | 37.5 | 10 | 37,450 | 39.572 | null | 2024-04-19 | 99 | COME | 0.7211 | 89.15 | CALL | A | 65.038 | -0.270466 | 2024-01-11 | 0.932 |
431,872 | COMC74038A | 32.783 | 0.216 | 30 | 33.333 | 20 | 62,783 | 33.493 | 0.6136 | 2024-04-19 | 99 | COME | 0.7211 | 89.15 | CALL | A | 74.038 | -0.169512 | 2024-01-11 | 0.843 |
431,873 | COMC77038A | 24 | -0.0608 | 24 | 26 | 76 | 187,700 | 31.583 | null | 2024-04-19 | 99 | COME | 0.7211 | 89.15 | CALL | A | 77.038 | -0.135861 | 2024-01-11 | 0.8036 |
431,874 | COMC90.0AB | 18 | 0 | 18 | 20 | 145 | 278,250 | 24.107 | null | 2024-04-19 | 99 | COME | 0.7211 | 89.15 | CALL | AB | 90 | 0.009534 | 2024-01-11 | 0.5789 |
431,875 | GFGC700.AB | 1,315 | -0.0259 | 1,315 | 1,350 | 3 | 400,000 | 1,303.54 | 1.3589 | 2024-04-19 | 99 | GGAL | 0.8346 | 1,844.45 | CALL | AB | 700 | -0.620483 | 2024-01-11 | 0.9997 |
431,876 | GFGC2100AB | 290 | -0.1158 | 280 | 320 | 220 | 6,496,000 | 423.15 | 0.4296 | 2024-04-19 | 99 | GGAL | 0.8346 | 1,844.45 | CALL | AB | 2,100 | 0.138551 | 2024-01-11 | 0.3977 |
431,877 | GFGC3000AB | 68.636 | 0.0506 | 65 | 72 | 18 | 124,900 | 170.41 | 0.5392 | 2024-04-19 | 99 | GGAL | 0.8346 | 1,844.45 | CALL | AB | 3,000 | 0.626501 | 2024-01-11 | 0.0739 |
431,878 | PAMC1840AB | 864.167 | -0.0272 | 840 | 885 | 34 | 2,917,500 | 820.68 | 1.0002 | 2024-04-19 | 99 | PAMP | 0.8183 | 2,180.7 | CALL | AB | 1,840 | -0.156234 | 2024-01-11 | 0.8296 |
431,879 | PAMC1900AB | 770 | -0.0494 | 770 | 770 | 4 | 308,000 | 784.904 | 0.754 | 2024-04-19 | 99 | PAMP | 0.8183 | 2,180.7 | CALL | AB | 1,900 | -0.12872 | 2024-01-11 | 0.7898 |
431,880 | TXAC1000AB | 230 | -0.193 | 230 | 230 | 18 | 414,000 | 256.68 | 0.8292 | 2024-04-19 | 99 | TXAR | 0.9954 | 919.5 | CALL | AB | 1,000 | 0.087548 | 2024-01-11 | 0.4604 |
431,881 | TXAC1350AB | 65 | -0.35 | 65 | 75 | 4 | 27,000 | 145.758 | 0.5716 | 2024-04-19 | 99 | TXAR | 0.9954 | 919.5 | CALL | AB | 1,350 | 0.468189 | 2024-01-11 | 0.1319 |
431,882 | BHIC90.0JU | 90 | 0.2 | 69 | 90 | 4 | 33,900 | 92.736 | null | 2024-06-21 | 162 | BHIP | 1.0271 | 149.25 | CALL | JU | 90 | -0.396985 | 2024-01-11 | 0.9674 |
431,883 | COMC90.0JU | 26 | 0.2093 | 26 | 26 | 10 | 26,000 | 33.862 | null | 2024-06-21 | 162 | COME | 0.7211 | 89.15 | CALL | JU | 90 | 0.009534 | 2024-01-11 | 0.6323 |
431,884 | COMC108.JU | 16 | null | 15 | 23 | 42 | 73,000 | 26.063 | null | 2024-06-21 | 162 | COME | 0.7211 | 89.15 | CALL | JU | 108 | 0.211441 | 2024-01-11 | 0.3982 |
431,885 | CREC1200JU | 450 | -0.1346 | 450 | 450 | 20 | 900,000 | 434.849 | 1.2887 | 2024-06-21 | 162 | CRES | 1.2166 | 1,044.7 | CALL | JU | 1,200 | 0.148655 | 2024-01-11 | 0.4692 |
431,886 | GFGC1200JU | 1,100 | 0 | 1,100 | 1,100 | 20 | 2,200,000 | 1,075.091 | 1.0384 | 2024-06-21 | 162 | GGAL | 0.8346 | 1,844.45 | CALL | JU | 1,200 | -0.3494 | 2024-01-11 | 0.9512 |
431,887 | GFGC2200JU | 509.967 | 0.1135 | 509.9 | 574.9 | 4 | 210,480 | 595.629 | 0.6042 | 2024-06-21 | 162 | GGAL | 0.8346 | 1,844.45 | CALL | JU | 2,200 | 0.192767 | 2024-01-11 | 0.4184 |
431,888 | GFGC2400JU | 360 | -0.1 | 360 | 360 | 1 | 36,000 | 525.9 | 0.4329 | 2024-06-21 | 162 | GGAL | 0.8346 | 1,844.45 | CALL | JU | 2,400 | 0.301201 | 2024-01-11 | 0.3197 |
431,889 | GFGC3000JU | 200 | 0.0526 | 135.25 | 200 | 7 | 105,625 | 360.781 | 0.5076 | 2024-06-21 | 162 | GGAL | 0.8346 | 1,844.45 | CALL | JU | 3,000 | 0.626501 | 2024-01-11 | 0.1299 |
431,890 | PAMC2140JU | 990 | -0.01 | 990 | 990 | 6 | 594,000 | 888.693 | 1.1072 | 2024-06-21 | 162 | PAMP | 0.8183 | 2,180.7 | CALL | JU | 2,140 | -0.018664 | 2024-01-11 | 0.6562 |
431,891 | ALUV77985F | 17.965 | null | 17.965 | 17.965 | 2 | 3,593 | 19.002 | 0.9118 | 2024-02-16 | 35 | ALUA | 0.9291 | 959 | PUT | F | 779.85 | 0.186809 | 2024-01-12 | 0.0862 |
431,892 | ALUV80985F | 30 | 0.459 | 28.137 | 30 | 27 | 76,529 | 24.726 | 1.0027 | 2024-02-16 | 35 | ALUA | 0.9291 | 959 | PUT | F | 809.85 | 0.155527 | 2024-01-12 | 0.1209 |
431,893 | ALUV84985F | 37 | null | 37 | 37.079 | 4 | 14,816 | 34.007 | 0.9654 | 2024-02-16 | 35 | ALUA | 0.9291 | 959 | PUT | F | 849.85 | 0.113816 | 2024-01-12 | 0.19 |
431,894 | ALUV94985F | 68.535 | 0.3064 | 68.535 | 68.535 | 1 | 6,854 | 66.067 | 0.9524 | 2024-02-16 | 35 | ALUA | 0.9291 | 959 | PUT | F | 949.85 | 0.009541 | 2024-01-12 | 0.4608 |
431,895 | ALUV10498F | 93.333 | 0.4359 | 90 | 100 | 6 | 56,000 | 111.028 | 0.7796 | 2024-02-16 | 35 | ALUA | 0.9291 | 959 | PUT | F | 1,049.8 | -0.094682 | 2024-01-12 | 0.6784 |
431,896 | ALUV10998F | 150 | 0.3636 | 150 | 150 | 2 | 30,000 | 138.008 | 1.0296 | 2024-02-16 | 35 | ALUA | 0.9291 | 959 | PUT | F | 1,099.8 | -0.14682 | 2024-01-12 | 0.7621 |
431,897 | COMV62038F | 0.4 | 0.3468 | 0.38 | 0.4 | 607 | 24,200 | 0.168 | 0.8499 | 2024-02-16 | 35 | COME | 0.724 | 87.4 | PUT | F | 62.038 | 0.290183 | 2024-01-12 | 0.023 |
431,898 | COMV68038F | 0.52 | 0.2935 | 0.52 | 0.52 | 88 | 4,576 | 0.479 | 0.7376 | 2024-02-16 | 35 | COME | 0.724 | 87.4 | PUT | F | 68.038 | 0.221533 | 2024-01-12 | 0.0526 |
431,899 | COMV71038F | 1 | 0.5129 | 0.99 | 1 | 349 | 34,894 | 0.748 | 0.7841 | 2024-02-16 | 35 | COME | 0.724 | 87.4 | PUT | F | 71.038 | 0.187208 | 2024-01-12 | 0.0862 |