Volatilidades desde 29/04/2016 hasta 29/05/2016
FechaHoraPosiciónTipoEjercicioCantidadPrima RealSubyacenteVolatilidad
(%)
26/05/201613:05 SOY062016Put382504,5397,023,01
26/05/201613:08 SOY062016Put3821004,0397,021,68
26/05/201613:11 SOY062016Put3821004,0397,021,68
26/05/201614:10 SOY062016Put3821004,0397,021,68
26/05/201614:11 SOY062016Put3821004,0397,021,68
26/05/201614:19 ISR112016Call30819,5302,815,12
26/05/201614:33 SOY062016Put3821004,0397,021,68
24/05/201611:53 CRN082016Put134201,0159,226,45
24/05/201614:45 ISR112016Put26873,8292,917,07
23/05/201613:51 DLR062016Call14,7010000,20014,388017,58
23/05/201616:14 ISR112016Call296209,9291,915,40
23/05/201616:14 ISR112016Call300208,3291,915,38
20/05/201611:55 SOY062016Put382506,9394,124,63
20/05/201611:55 SOY062016Put382506,9394,124,63
20/05/201612:05 ISR112016Call272224,0291,416,27
20/05/201612:05 ISR112016Call284216,8291,416,96
20/05/201612:08 SOY062016Put3821006,9393,524,19
20/05/201612:42 DLR062016Call14,701000,23014,470017,25
20/05/201613:02 SOY062016Put3672002,0393,521,42
20/05/201613:02 SOY062016Put367242,0393,521,42
19/05/201615:07 ISR112016Put272305,0291,016,41
19/05/201615:12 DLR062016Call14,701000,23014,495016,41
18/05/201612:29 CRN062016Call157205,0157,024,45
18/05/201612:29 CRN062016Call157205,0157,024,45
18/05/201612:29 CRN062016Call157205,0157,024,45
18/05/201612:29 CRN062016Call157205,0157,024,45
18/05/201612:29 CRN062016Call157205,0157,024,45
18/05/201614:40 ISR112016Call292212,9292,516,36
18/05/201614:40 ISR112016Call2921812,9292,516,36
18/05/201614:40 ISR112016Call300209,5292,516,43
18/05/201614:41 ISR112016Call312205,7292,516,47
17/05/201614:58 SOY062016Put3821005,0396,020,44
16/05/201614:17 ISR112016Call308205,4286,317,05
16/05/201614:18 ISR112016Call304206,4286,316,99
16/05/201614:18 ISR112016Call312204,5286,317,05
16/05/201614:21 ISR112016Call30027,5286,316,86
16/05/201614:21 ISR112016Call300177,5286,316,86
16/05/201614:21 ISR112016Call30017,5286,316,86
16/05/201614:22 ISR112016Call296208,8286,316,79
13/05/201611:47 CRN112016Call1851904,6157,328,56
13/05/201611:47 CRN112016Call1851504,6157,328,56
13/05/201611:47 CRN112016Call185104,6157,328,56
13/05/201611:47 CRN112016Call1851504,6157,328,56
13/05/201611:47 CRN112016Call1851904,6157,328,56
13/05/201611:47 CRN112016Call185104,6157,328,56
13/05/201614:17 ISR112016Call30027,5283,118,36
13/05/201614:17 ISR112016Call30017,5283,118,36
13/05/201614:22 ISR112016Call3121304,5283,118,26
13/05/201614:53 SOY062016Put3751005,5388,721,00
13/05/201615:09 SOY062016Put3751005,5388,721,00
13/05/201615:09 SOY062016Put3751005,5388,721,00
13/05/201615:10 SOY062016Put375255,5388,721,00
13/05/201615:10 SOY062016Put375505,5388,721,00
13/05/201615:19 SOY062016Put3751005,5388,721,00
13/05/201615:20 ISR112016Put26475,0282,816,52
12/05/201612:30 CRN112016Call185833,9156,527,08
12/05/201613:04 ISR112016Put256202,9286,017,21
12/05/201613:04 ISR112016Put264204,8286,017,39
12/05/201613:05 ISR112016Put268206,0286,017,47
12/05/201614:00 CRN082016Put142124,3152,226,30
12/05/201614:05 CRN112016Call1852003,9156,527,08
12/05/201614:05 CRN112016Call1851603,9156,527,08
12/05/201614:05 CRN112016Call185403,9156,527,08
12/05/201614:05 CRN112016Call185173,9156,527,08
12/05/201614:06 CRN112016Call1853004,3156,528,19
12/05/201614:09 SOY062016Put3751005,5388,520,54
12/05/201614:11 SOY062016Put3751005,5388,520,54
12/05/201614:25 SOY102016Put35368,5387,521,57
12/05/201614:28 SOY062016Put3751005,5388,520,54
12/05/201614:52 SOY062016Put3751005,5388,520,54
11/05/201611:06 SOY102016Call3677035,5392,220,23
11/05/201611:16 SOY102016Call44120013,3392,228,42
11/05/201613:05 SOY102016Call5142005,0389,732,60
11/05/201615:41 ISR112016Call2606732,0289,017,31
11/05/201615:41 ISR112016Call2606732,0289,017,31
10/05/201615:45 ISR112016Call284612,0284,615,16
10/05/201615:45 ISR112016Call284112,0284,615,16
09/05/201612:15 SOY062016Put3601205,4373,320,08
09/05/201613:08 SOY062016Put353503,6373,820,72
09/05/201613:11 SOY062016Call412403,3373,826,86
09/05/201613:15 SOY062016Call412203,3373,826,86
09/05/201614:03 SOY062016Put353303,7373,820,97
09/05/201614:03 SOY062016Call412203,1373,826,29
09/05/201614:17 SOY102016Call4193009,5373,224,38
09/05/201614:17 SOY102016Call4413006,0373,224,92
09/05/201614:51 SOY062016Put3531003,5376,221,73
09/05/201614:51 SOY062016Call4121003,1376,225,11
09/05/201615:02 SOY062016Put3601005,5376,222,07
09/05/201615:26 ISR112016Call29225,8273,916,63
06/05/201611:43 SOY102016Call3977012,8373,321,57
06/05/201612:28 SOY062016Put35363,6376,821,98
06/05/201612:28 SOY062016Put35363,6376,821,98
06/05/201612:28 SOY062016Put35363,6376,821,98
06/05/201612:28 SOY062016Put35363,6376,821,98
06/05/201612:28 SOY062016Call412244,2376,827,36
06/05/201614:15 SOY062016Put3531003,6377,022,08
06/05/201614:15 SOY062016Call4121004,5377,028,00
06/05/201615:23 SOY062016Put3601005,0376,620,92
06/05/201615:24 SOY062016Call4123604,1376,627,21
06/05/201615:24 SOY062016Call4123604,1376,627,21
06/05/201615:24 SOY062016Call4122804,1376,627,21
06/05/201615:24 SOY062016Call412804,1376,627,21
06/05/201615:24 SOY062016Call4121204,1376,627,21
06/05/201615:27 SOY062016Put360105,3376,621,57
06/05/201615:27 SOY062016Put360105,3376,621,57
06/05/201615:27 SOY062016Put360105,3376,621,57
06/05/201615:27 SOY062016Put360105,3376,621,57
06/05/201615:27 SOY062016Put360305,3376,621,57
06/05/201615:27 SOY062016Put360105,3376,621,57
06/05/201615:27 SOY062016Put360205,3376,621,57
06/05/201615:27 SOY062016Put360105,3376,621,57
06/05/201615:27 SOY062016Put360205,3376,621,57
06/05/201615:27 SOY062016Put360105,3376,621,57
06/05/201615:27 SOY062016Put360105,3376,621,57
06/05/201615:27 SOY062016Put360205,3376,621,57
06/05/201615:27 SOY062016Put360105,3376,621,57
06/05/201615:27 SOY062016Put360105,3376,621,57
06/05/201615:27 SOY062016Put360405,3376,621,57
06/05/201615:27 SOY062016Put360105,3376,621,57
06/05/201615:27 SOY062016Put360205,3376,621,57
06/05/201615:27 SOY062016Put360205,3376,621,57
06/05/201615:27 SOY062016Put360405,3376,621,57
06/05/201615:27 SOY062016Put360205,3376,621,57
06/05/201615:27 SOY062016Put360205,3376,621,57
06/05/201615:27 SOY062016Put360105,3376,621,57
06/05/201615:27 SOY062016Put360205,3376,621,57
06/05/201615:27 SOY062016Put360105,3376,621,57
06/05/201615:29 SOY062016Put353403,6376,621,87
06/05/201615:29 SOY062016Put353303,6376,621,87
06/05/201615:29 SOY062016Put353403,6376,621,87
06/05/201615:29 SOY062016Put353403,6376,621,87
06/05/201615:29 SOY062016Put353403,6376,621,87
06/05/201615:29 SOY062016Put353303,6376,621,87
06/05/201615:29 SOY062016Put353103,6376,621,87
06/05/201615:29 SOY062016Put353303,6376,621,87
06/05/201615:29 SOY062016Put353303,6376,621,87
06/05/201615:29 SOY062016Put353303,6376,621,87
06/05/201615:29 SOY062016Put353403,6376,621,87
06/05/201615:29 SOY062016Put353403,6376,621,87
06/05/201615:29 SOY062016Put353103,6376,621,87
06/05/201615:29 SOY062016Put353303,6376,621,87
06/05/201615:29 SOY062016Put353203,6376,621,87
06/05/201615:29 SOY062016Put353103,6376,621,87
06/05/201615:29 SOY062016Put353103,6376,621,87
06/05/201615:29 SOY062016Put353303,6376,621,87
06/05/201615:29 SOY062016Put353303,6376,621,87
06/05/201615:29 SOY062016Put353303,6376,621,87
06/05/201615:29 SOY062016Put353303,6376,621,87
06/05/201615:29 SOY062016Put353303,6376,621,87
06/05/201615:29 SOY062016Put353303,6376,621,87
06/05/201615:29 SOY062016Put353603,6376,621,87
06/05/201615:29 SOY062016Put353403,6376,621,87
06/05/201615:29 SOY062016Put353403,6376,621,87
06/05/201615:36 SOY102016Put35330010,5373,319,08
06/05/201615:36 SOY102016Call4193009,7373,324,48
05/05/201614:34 ISR072016Put2461003,0258,020,13
05/05/201616:02 ISR112016Call28047,0267,016,49
04/05/201613:42 CRN112016Call181804,7152,229,57
04/05/201614:04 ISR112016Put240102,3270,016,45
04/05/201614:19 SOY062016Call4042006,0378,825,86
03/05/201613:18 SOY062016Call4042005,8376,326,49
03/05/201614:00 SOY102016Call41269,1369,922,76
03/05/201615:48 ISR112016Call248324,0267,516,74
03/05/201615:49 ISR112016Call272210,3267,516,60
03/05/201615:49 ISR112016Call28425,9267,516,23
02/05/201612:09 SOY062016Put3601006,5377,623,40
02/05/201612:18 SOY062016Put3601006,5377,523,35
02/05/201613:18 SOY062016Put360506,0377,522,35
02/05/201614:34 SOY062016Put3601005,0381,222,27
02/05/201614:38 SOY062016Put3601005,0381,222,27
02/05/201615:12 SOY062016Put3601005,0380,021,65
29/04/201612:51 ISR112016Put24814,8266,516,38
29/04/201613:16 ISR112016Put252145,9266,516,18
29/04/201615:04 ISR112016Call2401328,4266,714,36
29/04/201615:05 ISR112016Call2601314,8266,715,20
29/04/201615:06 SOY102016Call36010022,3369,317,07
29/04/201615:07 SOY102016Call39710011,8369,321,56
29/04/201615:10 ISR112016Call2682011,0267,015,38
29/04/201615:56 ISR112016Call28475,5266,216,11
29/04/201616:09 ISR112016Call28435,5266,316,06
29/04/201616:09 ISR112016Call28455,5266,316,06
 

 
Ultimos Ajustes
 
DDF
27/05/2016
PosiciónAjusteVar. % 
DLR05201613,9600 0,50
DLR06201614,3000 0,52
DLR07201614,6300 0,54
DLR08201614,9600 0,47
DLR09201615,2800 0,46
DLR10201615,6100 0,45
DLR11201615,9100 0,38
DLR12201616,2200 0,49
DLR01201716,5400 0,39
DLR02201716,8400 0,53
DLR03201717,2000 0,00
DLR04201717,5200 0,00
 
 
DDA
27/05/2016
PosiciónAjusteVar. % 
ISR112016300,5 0,17
SOF072016292,0 0,68
SOY062016398,0 0,35
SOY102016388,5 0,57
SOY042017378,0 0,59
 
 

© 2016 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906