Sitio Web Rofex
Futuros y Opciones Cierre Spot Volatilidad Implícita Tick By Tick Spread ?
           
        
           
            

  Series históricas desde 09/03/2010 hasta 10/03/2010
FechaPosiciónTipoEjercicioPrimeroMínimoMáximoUltimoVolumenAjuste /
Prima Ref		Interés Abierto
09/03/2010ISR052010 Futuro 214,4213,6216,0216,0540216,09.536
09/03/2010ISR072010 Futuro 219,2219,2219,5219,512219,53.219
09/03/2010ISR092010 Futuro      225,068
09/03/2010ISR112010 Futuro      229,9216
09/03/2010ISR052011 Futuro 219,0219,0219,0219,08219,020
09/03/2010MAI000000 Futuro      111,064
09/03/2010MAI032010 Futuro      111,0 
09/03/2010MAI042010 Futuro      111,0290
09/03/2010SOJ000000 Futuro      220,0 
09/03/2010SOF042010 Futuro 217,0217,0217,0217,020217,0970
09/03/2010SOJ042010 Futuro      217,032
09/03/2010SOJ052010 Futuro 218,0218,0219,1219,168219,32.102
09/03/2010SOF052010 Futuro 217,5217,5218,5218,0102219,3102
09/03/2010SOF062010 Futuro      220,8132
09/03/2010SOJ072010 Futuro      224,8264
09/03/2010SOF082010 Futuro 226,6226,6226,6226,6200226,6240
09/03/2010SOJ092010 Futuro      230,03
09/03/2010SOF102010 Futuro 230,5230,5230,6230,636230,624
09/03/2010SOJ112010 Futuro      235,028
09/03/2010SOF042011 Futuro      220,58
09/03/2010SOJ052011 Futuro      221,512
09/03/2010IMR042010 Futuro 112,5112,5113,4113,46113,4271
09/03/2010DLR032010 Futuro 3,87203,87103,87603,8730405503,8730550.487
09/03/2010DLR042010 Futuro 3,89503,89303,89703,8940390653,8940402.156
09/03/2010DLR052010 Futuro 3,92303,92103,92703,9210231503,9210209.712
09/03/2010DLR062010 Futuro 3,95503,94803,95903,9480507613,9490229.008
09/03/2010DLR072010 Futuro 3,99403,98403,99603,9840324003,9850144.978
09/03/2010DLR082010 Futuro 4,03404,03404,03604,0360104004,0250105.782
09/03/2010DLR092010 Futuro 4,07504,07504,07504,075020004,0630104.208
09/03/2010DLR102010 Futuro      4,1020117.170
09/03/2010DLR112010 Futuro 4,15204,14504,15204,145045004,1450110.348
09/03/2010DLR122010 Futuro 4,18704,18504,18704,185024004,1850174.390
09/03/2010DLR012011 Futuro 4,23004,22504,23004,225015004,225043.057
09/03/2010DLR022011 Futuro      4,265028.330
09/03/2010DLR032011 Futuro 4,31504,31504,31504,31502504,310033.332
09/03/2010DLR042011 Futuro      4,346015.000
09/03/2010DLR052011 Futuro      4,391056.860
09/03/2010DLR062011 Futuro      4,42501.250
09/03/2010DLR082011 Futuro      4,49601.000
09/03/2010DLR102011 Futuro 4,62004,62004,63004,630010504,59002.780
09/03/2010RFX000000 Futuro      3,8623250
09/03/2010ECU032010 Futuro      5,260015
09/03/2010ISR052010 Put180     0,0124
09/03/2010ISR052010 Put184     0,1144
09/03/2010ISR052010 Put188     0,2248
09/03/2010ISR052010 Put192     0,440
09/03/2010ISR052010 Put196     0,7116
09/03/2010ISR052010 Put200     1,2876
09/03/2010ISR052010 Put2042,42,02,42,0242,092
09/03/2010ISR052010 Put2083,03,03,03,083,1267
09/03/2010ISR052010 Put2124,74,34,74,5384,6142
09/03/2010ISR052010 Put216     6,4208
09/03/2010ISR052010 Put220     8,31.069
09/03/2010ISR052010 Put224     11,01.356
09/03/2010ISR052010 Put228     13,7154
09/03/2010ISR052010 Put232     17,030
09/03/2010ISR052010 Put240     24,452
09/03/2010IMR042010 Put100     0,07
09/03/2010IMR042010 Put104     0,26
09/03/2010IMR042010 Put116     4,610
09/03/2010DLR062010 Put3,85     0,077830
09/03/2010ISR052010 Call220     4,3140
09/03/2010ISR052010 Call224     3,0100
09/03/2010ISR052010 Call228     1,8277
09/03/2010ISR052010 Call232     1,3572
09/03/2010ISR052010 Call236     0,8274
09/03/2010ISR052010 Call240     0,5669
09/03/2010ISR052010 Call244     0,4224
09/03/2010ISR052010 Call248     0,5300
09/03/2010ISR052010 Call252     0,3345
09/03/2010ISR052010 Call256     0,2130
09/03/2010ISR052010 Call260     0,1592
09/03/2010ISR052010 Call264     0,1120
09/03/2010ISR052010 Call268     0,1172
09/03/2010SOF102010 Call244     5,98
09/03/2010SOF102010 Call248     6,68
09/03/2010SOF102010 Call256     4,788
09/03/2010DLR032010 Call3,90     0,107185
09/03/2010DLR032010 Call4,29     0,008185
09/03/2010DLR042010 Call3,87     0,13045
09/03/2010DLR042010 Call3,90     0,115206
09/03/2010DLR042010 Call4,10     0,04645
09/03/2010DLR042010 Call4,26     0,01945
09/03/2010DLR042010 Call4,29     0,032226
09/03/2010DLR052010 Call3,83     0,193149
09/03/2010DLR052010 Call4,22     0,049149
09/03/2010DLR062010 Call3,80     0,23390
09/03/2010DLR062010 Call4,18     0,05790
09/03/2010DLR062010 Call4,28     0,037300
09/03/2010DLR062010 Call4,30     0,045550
09/03/2010DLR062010 Call4,32     0,04250
09/03/2010DLR072010 Call3,80     0,288145
09/03/2010DLR072010 Call4,18     0,100145
09/03/2010DLR082010 Call3,80     0,375249
09/03/2010DLR082010 Call4,18     0,150269
09/03/2010DLR092010 Call3,800,3900,3900,3900,390200,38393
09/03/2010DLR092010 Call4,180,1500,1500,1500,150200,14793
 
 
 
Ultimos Ajustes
 
DDF
09/03/2010
PosiciónAjusteVar. % 
DLR0320103,8730 0,05
DLR0420103,8940 0,03
DLR0520103,9210 0,00
DLR0620103,9490 0,13
DLR0720103,9850 0,13
DLR0820104,0250 0,12
DLR0920104,0630 0,12
DLR1020104,1020 0,12
DLR1120104,1450 0,12
DLR1220104,1850 0,12
DLR0120114,2250 0,12
DLR0220114,2650 0,12
DLR0320114,3100 0,00
DLR0420114,3460 0,00
DLR0520114,3910 0,00
DLR0620114,4250 0,00
DLR0820114,4960 0,00
DLR1020114,5900 0,22
RFX0000003,8623 0,09
 
 
DDA
09/03/2010
PosiciónAjusteVar. % 
ISR052010216,0 0,00
ISR072010219,5 0,14
MAI042010111,0 0,89
SOF042010217,0 0,23
SOJ052010219,3 0,09
 
 
© 2010 Rosario Futures Exchange. Todos los derechos reservados.
 webmaster@rofex.com.ar Tel: +54 +341 5289900 (al 11) - Fax: +54 +341 4215097