Volatilidades desde 19/07/2017 hasta 18/08/2017
FechaHoraPosiciónTipoEjercicioCantidadPrima RealSubyacenteVolatilidad
(%)
17/08/201713:25 TRI122017Put152102,2162,918,71
17/08/201715:14 CRN042018Put1421204,3151,416,76
17/08/201715:14 CRN042018Put1421204,3151,416,76
17/08/201715:14 CRN042018Put1421204,3151,416,76
17/08/201715:14 CRN042018Put1421204,3151,416,76
17/08/201715:14 CRN042018Put1421204,3151,416,76
17/08/201715:14 CRN042018Put1421204,3151,416,76
17/08/201715:14 CRN042018Put1421204,3151,416,76
17/08/201715:14 CRN042018Put1421204,3151,416,76
17/08/201715:14 CRN042018Put1421204,3151,416,76
17/08/201715:14 CRN042018Put1421204,3151,416,76
17/08/201715:14 CRN042018Put1421204,3151,416,76
17/08/201715:14 CRN042018Put1421204,3151,416,76
17/08/201715:14 CRN042018Put1421204,3151,416,76
17/08/201715:14 CRN042018Put1421204,3151,416,76
17/08/201715:14 CRN042018Put1421204,3151,416,76
17/08/201715:14 CRN042018Put1421004,3151,416,76
17/08/201715:14 CRN042018Put1421004,3151,416,76
17/08/201715:17 CRN042018Put1421204,3151,416,76
17/08/201715:17 CRN042018Put1421204,3151,416,76
17/08/201715:17 CRN042018Put1421204,3151,416,76
17/08/201715:17 CRN042018Put1421204,3151,416,76
17/08/201715:17 CRN042018Put1421204,3151,416,76
17/08/201715:17 CRN042018Put1421204,3151,416,76
17/08/201715:18 CRN042018Put1421204,3151,416,76
17/08/201715:18 CRN042018Put1421204,3151,416,76
17/08/201715:18 CRN042018Put1421204,3151,416,76
17/08/201715:18 CRN042018Put1421204,3151,416,76
17/08/201715:18 CRN042018Put1421204,3151,416,76
17/08/201715:18 CRN042018Put1421204,3151,416,76
17/08/201715:18 CRN042018Put1421204,3151,416,76
17/08/201715:18 CRN042018Put1421204,3151,416,76
17/08/201715:18 CRN042018Put1421204,3151,416,76
17/08/201715:18 CRN042018Put1421004,3151,416,76
17/08/201715:18 CRN042018Put1421004,3151,416,76
17/08/201716:14 TRI122017Call17232,5162,417,51
17/08/201716:22 TRI122017Call172102,5162,417,51
17/08/201716:26 ISR112017Call252106,8250,717,02
17/08/201716:26 ISR112017Call256105,1250,716,92
17/08/201716:26 ISR112017Call260103,7250,716,77
17/08/201716:28 ISR112017Call248108,9250,717,26
17/08/201716:38 TRI122017Call17272,5162,417,51
17/08/201716:54 ISR112017Call248109,0251,017,09
17/08/201716:59 ISR112017Put244103,9251,015,89
17/08/201716:59 TRI122017Call17651,6161,018,49
16/08/201712:39 ISR112017Call260101,8245,115,34
16/08/201713:12 SOY102017Call3893001,2340,320,74
16/08/201713:44 ISR112017Call248105,5245,515,41
16/08/201713:49 ISR112017Call256102,9245,515,71
16/08/201713:58 TRI122017Call17652,6165,318,36
16/08/201713:58 TRI122017Call17612,6165,318,36
16/08/201713:58 TRI122017Call17642,6165,318,36
16/08/201714:38 ISR112017Put23221,5246,014,55
16/08/201716:05 TRI122017Call17253,3164,817,57
15/08/201711:41 ISR112017Call26451,1246,114,27
15/08/201711:41 ISR112017Call26421,1246,114,27
15/08/201711:41 ISR112017Call26431,1246,114,27
15/08/201712:22 ISR112017Call26061,7245,514,60
15/08/201712:22 ISR112017Call26041,7245,514,60
15/08/201712:28 ISR112017Put24445,9245,515,26
15/08/201712:28 ISR112017Put244105,9245,515,26
15/08/201712:46 ISR112017Put244106,0245,515,49
15/08/201712:48 ISR112017Put232101,6245,514,45
15/08/201712:57 ISR112017Put236103,0245,015,32
15/08/201712:57 ISR112017Put240104,4245,015,34
15/08/201714:16 ISR112017Call248104,8244,414,75
15/08/201714:55 TRI122017Put16023,5166,618,00
15/08/201714:56 ISR112017Put24818,3244,514,66
15/08/201715:08 TRI122017Put16013,5166,618,00
15/08/201716:14 ISR112017Put24817,8245,114,29
15/08/201716:14 ISR112017Put24827,8245,114,29
15/08/201716:57 I.MERV092017Call25.0001025223.51022,59
14/08/201714:05 TRI122017Put14450,5167,319,00
14/08/201714:05 TRI122017Put14450,3167,317,00
14/08/201714:05 TRI122017Put14850,9167,318,99
14/08/201714:05 TRI122017Put14850,6167,317,00
14/08/201715:09 ISR112017Put232101,5247,014,87
14/08/201716:25 ISR112017Put24445,1247,315,04
14/08/201716:25 ISR112017Put24465,1247,315,04
14/08/201716:34 ISR112017Call25633,7247,316,04
14/08/201716:58 ISR112017Call256103,7247,316,04
11/08/201711:05 WTI092017Call47,50102,1348,4525,75
11/08/201711:55 CRN112017Call173150,6147,320,51
11/08/201711:56 CRN112017Put13451,0147,316,78
11/08/201711:59 CRN112017Put13451,0147,316,78
11/08/201712:24 CRN112017Put13451,0147,316,78
11/08/201712:25 SOY102017Put316401,6347,017,20
11/08/201712:25 SOY102017Put316401,3347,016,20
11/08/201712:32 I.MERV092017Put21.500170022.11530,81
11/08/201712:52 SOY102017Put3312003,7347,015,32
11/08/201712:52 SOY102017Put3311603,7347,015,32
11/08/201712:52 SOY102017Put3311403,7347,015,32
11/08/201712:52 SOY102017Put3312203,7347,015,32
11/08/201712:52 SOY102017Put331803,7347,015,32
11/08/201712:52 SOY102017Put3312803,7347,015,32
11/08/201712:52 SOY102017Put331203,7347,015,32
11/08/201712:52 SOY102017Put3313003,7347,015,32
11/08/201712:52 SOY102017Put331403,7347,015,32
11/08/201712:52 SOY102017Put331603,7347,015,32
11/08/201712:53 SOY102017Call4262000,6347,024,22
11/08/201712:53 SOY102017Call426400,6347,024,22
11/08/201712:53 SOY102017Call426800,6347,024,22
11/08/201712:53 SOY102017Call4261600,6347,024,22
11/08/201712:53 SOY102017Call426200,6347,024,22
11/08/201712:53 SOY102017Call426200,6347,024,22
11/08/201712:53 SOY102017Call426800,6347,024,22
11/08/201712:53 SOY102017Call4261600,6347,024,22
11/08/201712:53 SOY102017Call426400,6347,024,22
11/08/201712:53 SOY102017Call4261000,6347,024,22
11/08/201712:53 SOY102017Call4261200,6347,024,22
11/08/201712:53 SOY102017Call4261000,6347,024,22
11/08/201712:53 SOY102017Call426800,6347,024,22
11/08/201712:53 SOY102017Call426800,6347,024,22
11/08/201712:53 SOY102017Call426200,6347,024,22
11/08/201712:53 SOY102017Call4261000,6347,024,22
11/08/201714:41 SOY102017Put3383005,7347,615,30
11/08/201714:41 SOY102017Put338605,7347,615,30
11/08/201714:41 SOY102017Put3382405,7347,615,30
11/08/201714:41 SOY102017Call3972001,2347,619,97
11/08/201714:41 SOY102017Call3971001,2347,619,97
11/08/201714:41 SOY102017Call397601,2347,619,97
11/08/201714:41 SOY102017Call397401,2347,619,97
11/08/201714:41 SOY102017Call4262000,6347,624,05
11/08/201715:10 DLR102017Put18,255350,26618,650012,89
11/08/201715:10 DLR102017Put18,2520000,26618,650012,89
11/08/201715:11 DLR102017Call19,255350,29918,650015,68
11/08/201715:11 DLR102017Call19,2520000,29918,650015,68
11/08/201715:11 TRI122017Call17255,2168,718,30
11/08/201715:14 DLR112017Put18,505250,32418,980013,22
11/08/201715:14 DLR112017Call19,505250,41718,980015,68
11/08/201715:23 DLR082017Call17,50100,60017,990018,02
11/08/201715:23 DLR082017Call17,50100,60017,990018,02
11/08/201715:38 WTI092017Call47,5052,5549,0326,63
11/08/201715:52 WTI092017Call48,0052,2749,0326,97
11/08/201716:14 WTI092017Call47,5052,5549,0326,63
11/08/201716:44 TRI122017Put148100,8167,618,43
11/08/201716:47 TRI122017Call16448,6167,618,62
11/08/201716:57 ISR112017Call248107,6248,516,37
11/08/201716:57 ISR112017Call26471,7248,514,72
11/08/201716:57 ISR112017Call26431,7248,514,72
10/08/201710:39 WTI092017Put45,5050,4049,8728,45
10/08/201710:53 WTI092017Put45,50100,4050,0028,96
10/08/201711:15 SOY102017Call426101,3360,523,72
10/08/201711:15 SOY102017Call42631,3360,523,72
10/08/201711:15 SOY102017Call426171,3360,523,72
10/08/201711:15 SOY102017Call426601,3360,523,72
10/08/201711:15 SOY102017Call426101,3360,523,72
10/08/201712:55 ISR112017Call26044,9255,214,97
10/08/201714:47 TRI122017Put164104,7169,419,55
10/08/201714:47 TRI122017Call176104,0169,418,13
10/08/201714:53 ISR112017Call260102,9247,016,67
10/08/201714:53 ISR112017Call260102,9247,016,67
10/08/201714:55 TRI122017Call17624,0169,418,13
10/08/201715:29 I.MERV092017Put21.500178521.92030,72
10/08/201715:29 I.MERV092017Put21.5003180221.92031,26
09/08/201711:02 WTI092017Call48,0052,9549,7030,10
09/08/201711:08 WTI092017Call49,5052,0049,7028,33
09/08/201711:28 WTI092017Call48,0052,9749,5531,96
09/08/201711:37 WTI092017Call48,0052,7549,5628,35
09/08/201711:55 SOY102017Call367206,7356,516,31
09/08/201711:55 SOY102017Call382303,7356,517,92
09/08/201712:10 SOY102017Call397402,5356,520,52
09/08/201712:10 SOY102017Call412501,6356,522,28
09/08/201713:11 SOY102017Put3381003,9356,516,27
09/08/201713:16 SOY102017Call426601,1356,523,86
09/08/201713:16 SOY102017Call426401,1356,523,86
09/08/201714:38 ISR112017Put252106,5253,915,90
09/08/201714:40 ISR112017Put252106,5253,915,90
09/08/201714:47 ISR112017Put252106,5253,915,90
09/08/201715:14 CRN112017Put146203,5152,018,40
08/08/201711:42 ISR112017Call260104,6253,715,32
08/08/201711:42 SOY022018Call38916010,3363,018,45
08/08/201711:42 SOY022018Call4191604,5363,018,86
08/08/201711:54 ISR112017Call260204,7253,815,46
08/08/201711:59 CRN082017Call150101,4145,623,30
08/08/201711:59 CRN082017Call150101,4145,623,30
08/08/201712:21 CRN082017Call150101,5145,624,17
08/08/201713:04 SOY102017Call367308,3359,017,12
08/08/201713:04 SOY102017Call367108,3359,017,12
08/08/201713:05 SOY102017Call397203,2359,021,08
08/08/201713:05 SOY102017Call397603,2359,021,08
08/08/201716:13 TRI122017Call17674,3170,018,10
07/08/201711:04 CRN112017Put146103,7151,918,71
07/08/201711:38 ISR112017Put23652,3252,517,40
07/08/201711:38 ISR112017Put23652,0252,516,46
07/08/201711:38 ISR112017Put24053,3252,517,42
07/08/201711:38 ISR112017Put24052,9252,516,36
07/08/201711:39 ISR112017Call272101,7252,516,05
07/08/201711:44 ISR112017Put24816,1252,517,36
07/08/201712:01 ISR112017Put252107,0252,515,31
07/08/201712:04 DLR082017Call18,00750,20018,000010,58
07/08/201712:16 ISR112017Put236101,7252,615,53
07/08/201712:31 ISR112017Call26054,5252,615,87
07/08/201712:37 DLR082017Call18,0050,20018,000010,58
07/08/201713:20 I.MERV092017Call24.5001013222.47520,43
07/08/201714:45 ISR112017Put236101,6252,915,36
07/08/201715:15 SOY102017Call382304,5357,018,91
07/08/201715:33 I.MERV092017Call24.5001011522.36520,34
07/08/201716:42 ISR112017Call264103,7252,716,76
07/08/201716:43 ISR112017Put24443,4252,714,78
07/08/201716:43 ISR112017Put24463,4252,714,78
07/08/201716:50 ISR112017Call268102,2252,915,20
07/08/201716:56 CRN082017Call150102,1147,024,30
07/08/201716:56 CRN082017Call150102,1147,024,30
07/08/201716:59 ISR112017Put252107,0252,915,71
04/08/201712:13 ISR112017Call268102,5251,017,09
04/08/201712:40 CRN112017Call15754,4150,520,85
04/08/201712:51 CRN112017Call16153,7150,522,51
04/08/201713:48 CRN112017Call15754,4150,520,85
04/08/201713:52 SOY102017Call412101,6353,722,62
04/08/201713:52 SOY102017Call412101,6353,722,62
04/08/201714:00 ISR112017Call26453,3250,717,05
04/08/201714:01 ISR112017Call26453,3250,717,05
04/08/201714:05 SOY102017Call397502,5353,121,25
04/08/201714:08 SOY102017Call397502,5353,121,25
04/08/201714:08 SOY102017Call397502,5353,121,25
04/08/201714:08 SOY102017Call397502,5353,121,25
04/08/201715:20 ISR112017Call264103,2250,516,93
04/08/201715:21 DLR112017Put18,005000,20618,905013,21
04/08/201715:22 DLR112017Call19,005000,63518,905016,67
04/08/201716:00 ISR112017Call264103,2250,916,66
03/08/201711:12 SOY102017Call412201,8355,322,59
03/08/201711:26 ISR112017Put236102,6252,017,69
03/08/201711:26 ISR112017Put240103,7252,017,80
03/08/201711:26 ISR112017Put244105,0252,017,73
03/08/201711:26 ISR112017Put248106,7252,017,91
03/08/201711:29 ISR112017Put240103,7252,017,80
03/08/201711:29 ISR112017Put248106,7252,017,91
03/08/201711:52 SOY102017Call412201,8353,523,18
03/08/201712:36 ISR112017Put24836,9250,917,36
03/08/201712:37 ISR112017Put24013,7250,917,05
03/08/201712:42 ISR112017Put24063,3250,916,05
03/08/201713:04 ISR112017Call25645,5251,115,91
03/08/201713:19 ISR112017Call25635,5250,616,34
03/08/201713:21 ISR112017Call25635,5250,716,26
03/08/201713:28 ISR112017Put248206,8250,516,78
03/08/201713:28 WTI092017Call51,00101,4449,5029,07
03/08/201713:32 WTI092017Call51,00101,4049,4928,55
03/08/201714:12 SOY102017Call412201,5352,022,62
03/08/201714:34 ISR112017Put2603314,1248,814,77
03/08/201714:45 WTI092017Call51,00101,1449,3025,84
03/08/201715:47 ISR112017Call26024,2251,315,95
03/08/201715:54 ISR112017Put23652,7251,317,55
03/08/201715:55 ISR112017Put23652,3251,316,39
03/08/201715:55 ISR112017Put24053,7251,317,32
03/08/201715:55 ISR112017Put24033,3251,316,32
03/08/201715:55 ISR112017Put24023,3251,316,32
03/08/201716:09 WTI092017Call51,00101,1849,0028,09
03/08/201716:11 TRI122017Call17634,4169,318,77
03/08/201716:12 TRI122017Call164210,1169,319,16
02/08/201711:23 ISR112017Put24033,4253,317,74
02/08/201712:35 CRN082017Call169200,2143,834,56
02/08/201713:06 WTI092017Call47,50103,2649,5029,79
02/08/201713:08 WTI092017Call47,50103,2749,5029,94
02/08/201715:09 CRN112017Call157203,6149,519,24
02/08/201715:33 WTI092017Call47,50103,3549,6529,62
02/08/201715:52 ISR112017Call25637,5253,517,72
02/08/201715:54 ISR112017Call26424,0253,516,45
02/08/201715:54 ISR112017Call26434,0253,516,45
02/08/201716:07 WTI092017Call47,50103,2849,6228,86
02/08/201716:14 ISR112017Put252107,5254,017,37
02/08/201716:17 WTI092017Call47,50103,2749,6228,71
02/08/201716:18 WTI092017Call47,50103,2849,6228,86
02/08/201716:55 ISR112017Call26454,2254,016,54
01/08/201712:06 SOY102017Call367609,7359,018,44
01/08/201712:06 SOY102017Call397703,1359,020,00
01/08/201712:06 SOY102017Call3971003,1359,020,00
01/08/201712:06 SOY102017Call397103,1359,020,00
01/08/201712:20 CRN082017Call150101,3143,523,47
01/08/201712:38 ISR112017Put24815,4253,115,78
01/08/201712:56 SOY102017Call397103,3358,520,63
01/08/201713:12 ISR112017Call260105,6253,217,20
01/08/201713:14 CRN082017Call161200,4143,529,78
01/08/201713:31 CRN082017Call157200,5143,526,28
01/08/201713:32 CRN082017Call169200,2143,533,95
01/08/201714:22 ISR112017Put244104,6253,017,27
01/08/201714:22 ISR112017Put248106,1253,017,19
01/08/201714:22 ISR112017Put248106,1253,017,19
01/08/201714:22 ISR112017Put252108,0253,017,32
01/08/201714:23 ISR112017Put236102,3253,017,09
01/08/201714:23 ISR112017Put240103,3253,017,15
01/08/201714:49 DLR102017Call18,0010,73518,550012,11
01/08/201714:54 DLR102017Call18,5010,43518,545011,63
01/08/201715:19 ISR112017Put24023,5251,816,87
01/08/201715:29 WTI092017Call49,00102,2049,2128,73
01/08/201715:29 WTI092017Call49,00102,2049,2128,73
01/08/201716:21 WTI092017Put46,5040,9649,2128,63
01/08/201716:27 ISR112017Put244204,6252,917,20
01/08/201716:27 ISR112017Put248206,1252,917,10
01/08/201716:27 ISR112017Put252208,0252,917,22
01/08/201716:35 ISR112017Put244204,6252,917,20
01/08/201716:35 ISR112017Put248206,1252,917,10
01/08/201716:35 ISR112017Put252208,0252,917,22
01/08/201716:44 ISR112017Put248206,1252,917,10
01/08/201716:44 ISR112017Put252208,0252,917,22
01/08/201716:45 ISR112017Put244204,6252,917,20
31/07/201711:46 SOY102017Call397254,9369,019,39
31/07/201711:46 SOY102017Call397254,9369,019,39
31/07/201712:11 ISR112017Call26835,1258,317,74
31/07/201712:11 ISR112017Call26855,1258,317,74
31/07/201712:11 ISR112017Call26815,1258,317,74
31/07/201712:14 CRN082017Call161200,6146,228,12
31/07/201713:14 SOY102017Call397255,3370,219,56
31/07/201713:44 SOY102017Call397255,4369,819,90
31/07/201714:50 WTI092017Put46,5060,8949,5028,37
31/07/201714:59 SOY102017Put3531006,2370,017,87
31/07/201716:35 I.MERV092017Call24.000523622.29521,64
28/07/201711:54 CRN112017Call157405,2152,020,83
28/07/201711:54 CRN112017Call157405,2152,020,83
28/07/201712:53 CRN082017Call150202,9148,621,21
28/07/201712:59 ISR112017Call2601010,2262,317,48
28/07/201713:07 WTI092017Put46,50100,8849,6028,25
28/07/201713:08 WTI092017Put46,50100,9049,6028,57
28/07/201713:12 WTI092017Put46,50100,8949,6028,41
28/07/201713:12 WTI092017Put46,50100,8949,6028,41
28/07/201713:24 ISR112017Call264108,6263,217,29
28/07/201713:52 SOY102017Call412254,6373,622,03
28/07/201714:01 SOY102017Put3531005,5373,618,17
28/07/201714:21 ISR112017Call264107,8261,617,25
28/07/201714:42 CRN082017Call161200,9148,028,10
28/07/201715:12 CRN082017Call15751,0147,524,10
28/07/201716:00 TRI122017Put164104,6170,519,26
28/07/201716:00 TRI122017Call18054,4170,520,62
28/07/201716:00 TRI122017Call18054,4170,520,62
28/07/201716:39 ISR112017Call26835,1260,016,32
28/07/201716:41 ISR112017Call26815,1260,016,32
27/07/201711:50 ISR112017Call26855,5260,516,62
27/07/201712:04 SOY102017Put3451204,8370,919,38
27/07/201712:04 SOY102017Put3676013,4370,920,33
27/07/201713:38 SOY102017Call426173,0370,923,63
27/07/201713:38 SOY102017Call42633,0370,923,63
27/07/201713:57 ISR112017Call27214,6260,917,14
27/07/201713:57 ISR112017Call27214,6260,917,14
27/07/201713:57 ISR112017Call27234,6260,917,14
27/07/201714:01 ISR112017Call26059,0260,916,49
27/07/201714:07 ISR112017Put24031,9260,917,24
27/07/201714:25 ISR112017Call27224,6261,017,07
27/07/201714:25 ISR112017Call27214,6261,017,07
27/07/201714:30 ISR112017Call27224,6261,017,07
27/07/201714:30 ISR112017Call27224,6261,017,07
27/07/201714:30 ISR112017Call27244,6261,017,07
27/07/201714:30 ISR112017Call27214,6261,017,07
27/07/201714:30 ISR112017Call27214,6261,017,07
27/07/201714:30 ISR112017Call27234,6261,017,07
27/07/201714:38 ISR112017Call26029,1261,016,58
27/07/201714:38 ISR112017Call26089,1261,016,58
27/07/201714:45 ISR112017Call26855,7261,016,63
27/07/201714:45 ISR112017Call26845,7261,016,63
27/07/201714:45 ISR112017Call26815,7261,016,63
27/07/201714:46 ISR112017Call26437,3261,016,69
27/07/201714:46 ISR112017Call26477,3261,016,69
27/07/201715:07 DLR112017Put18,005000,08018,97909,04
27/07/201715:08 DLR112017Call19,005000,49018,979011,90
27/07/201715:58 ISR112017Call27214,6261,117,00
27/07/201715:58 ISR112017Call27214,6261,117,00
27/07/201715:58 ISR112017Call27214,6261,117,00
27/07/201715:58 ISR112017Call27214,6261,117,00
27/07/201715:58 ISR112017Call27214,6261,117,00
27/07/201715:58 ISR112017Call27224,6261,117,00
27/07/201715:58 ISR112017Call272104,6261,117,00
27/07/201716:10 ISR112017Call26477,1261,116,21
27/07/201716:10 ISR112017Call26437,1261,116,21
27/07/201716:36 ISR112017Call27224,6261,216,93
27/07/201716:36 ISR112017Call27244,6261,216,93
27/07/201716:36 ISR112017Call27254,6261,216,93
27/07/201716:36 ISR112017Call27214,6261,216,93
27/07/201716:36 ISR112017Call27214,6261,216,93
26/07/201712:21 SOY102017Call434502,1367,124,30
26/07/201712:23 SOY102017Call441501,6367,124,31
26/07/201713:03 ISR112017Put240101,9257,815,53
26/07/201713:03 ISR112017Call260108,2257,817,83
26/07/201713:03 ISR112017Call264106,6257,817,91
26/07/201713:06 ISR112017Put24412,7257,815,32
26/07/201713:06 ISR112017Put24492,7257,815,32
26/07/201713:43 SOY102017Call412104,4367,823,48
26/07/201714:21 ISR112017Put24422,6258,115,23
26/07/201714:21 ISR112017Put24412,6258,115,23
26/07/201714:47 TRI122017Call17645,2169,919,60
26/07/201714:48 TRI122017Call17615,2169,819,71
26/07/201714:50 TRI122017Put15642,7169,820,38
26/07/201716:11 ISR112017Call276102,7258,016,74
26/07/201716:11 ISR112017Call276102,7258,016,74
26/07/201716:37 ISR112017Call260108,2258,517,18
26/07/201716:37 ISR112017Call264106,6258,517,34
26/07/201716:51 ISR112017Call27214,0259,816,46
26/07/201716:51 ISR112017Call27214,0259,816,46
26/07/201716:51 ISR112017Call27264,0259,816,46
26/07/201716:51 ISR112017Call27214,0259,816,46
26/07/201716:51 ISR112017Call27214,0259,816,46
26/07/201716:52 ISR112017Call27214,1259,816,68
26/07/201716:52 ISR112017Call27234,1259,816,68
26/07/201716:52 ISR112017Call27234,1259,816,68
26/07/201716:52 ISR112017Call27244,1259,816,68
26/07/201716:54 ISR112017Put240101,6259,815,58
26/07/201716:58 ISR112017Call260109,0259,817,46
26/07/201716:59 TRI122017Call164610,4170,018,08
25/07/201713:02 TRI122017Call18432,9170,319,17
25/07/201713:39 ISR112017Call27233,7258,016,84
25/07/201713:39 ISR112017Call27233,7258,016,84
25/07/201713:45 SOY102017Put338503,8369,019,49
25/07/201713:47 SOY102017Put338103,9369,019,69
25/07/201714:10 SOY102017Call426402,8366,924,09
25/07/201714:50 ISR112017Call272103,7257,417,22
25/07/201714:50 ISR112017Call276102,7257,416,95
25/07/201715:02 CRN082017Call15052,2144,824,28
25/07/201715:03 ISR112017Call276332,8257,217,32
25/07/201715:14 TRI122017Call18023,9170,319,08
25/07/201715:21 WTI092017Call49,50101,3547,8027,09
25/07/201715:28 WTI092017Call49,50101,3747,8527,09
25/07/201715:28 WTI092017Call49,50101,3847,8527,23
25/07/201715:28 WTI092017Call49,50101,3947,8527,36
25/07/201715:37 ISR112017Call26814,3255,417,52
25/07/201716:03 WTI092017Call49,50101,4048,0026,68
25/07/201716:04 WTI092017Call49,50101,4048,0026,68
25/07/201716:07 ISR112017Call27632,6255,717,65
25/07/201716:16 WTI092017Put44,50100,8248,0028,99
25/07/201716:22 WTI092017Put44,50100,8248,0028,99
25/07/201716:22 WTI092017Call49,50101,4048,0026,68
25/07/201716:24 WTI092017Put44,50100,8148,0028,82
25/07/201716:24 WTI092017Call49,50101,4148,0026,82
25/07/201716:35 WTI092017Put44,50100,8148,0028,82
25/07/201716:36 WTI092017Call49,50101,4048,0026,68
25/07/201716:39 ISR112017Call27233,4255,817,52
25/07/201716:56 WTI092017Put44,50100,8048,0028,65
24/07/201714:32 ISR112017Call272104,5258,618,08
24/07/201715:21 DLR112017Put18,005000,11718,82009,27
24/07/201715:23 DLR112017Call19,005000,42618,820011,91
21/07/201711:25 ISR112017Call276103,7260,717,14
21/07/201711:26 ISR112017Call27234,8260,717,17
21/07/201711:26 ISR112017Call27274,8260,717,17
21/07/201711:40 SOY102017Put338603,3373,319,65
21/07/201712:36 ISR112017Put24413,1261,017,77
21/07/201712:36 ISR112017Put24423,1261,017,77
21/07/201712:39 ISR112017Call264108,2261,217,70
21/07/201712:40 ISR112017Put240101,5261,215,56
21/07/201712:55 ISR112017Call280102,8261,216,81
21/07/201713:22 ISR112017Call272105,2261,217,64
21/07/201713:22 ISR112017Call27275,2261,217,64
21/07/201713:44 ISR112017Call272105,0261,517,03
21/07/201714:02 SOY102017Put323201,7374,421,26
21/07/201714:02 SOY102017Put323201,4374,420,23
21/07/201714:19 TRI122017Call18044,8172,319,39
21/07/201714:19 TRI122017Call18014,8172,319,39
21/07/201714:19 TRI122017Call18024,8172,319,39
21/07/201714:19 TRI122017Call18034,8172,319,39
21/07/201714:59 ISR112017Call280102,6261,016,42
21/07/201715:09 ISR112017Call27254,9261,017,17
20/07/201711:29 ISR112017Call27235,0261,017,24
20/07/201712:20 ISR112017Put24452,9260,416,80
20/07/201712:20 ISR112017Put24452,9260,416,80
20/07/201712:20 ISR112017Put24884,0260,416,84
20/07/201712:20 ISR112017Put24824,0260,416,84
20/07/201712:20 ISR112017Call260109,4260,417,11
20/07/201712:20 ISR112017Call264107,6260,417,14
20/07/201712:21 ISR112017Put252105,1260,416,34
20/07/201712:24 ISR112017Put240101,8260,416,04
20/07/201712:40 ISR112017Call27274,6260,916,50
20/07/201712:40 ISR112017Call27234,6260,916,50
20/07/201712:40 ISR112017Call272104,6260,916,50
20/07/201712:43 ISR112017Call26825,9260,916,47
20/07/201712:43 ISR112017Call26885,9260,916,47
20/07/201713:06 ISR112017Put24412,5261,116,14
20/07/201713:06 ISR112017Put24482,5261,116,14
20/07/201713:06 ISR112017Put24412,5261,116,14
20/07/201713:06 ISR112017Put252104,6261,115,78
20/07/201713:12 ISR112017Call2601010,6261,118,66
20/07/201713:15 ISR112017Call280103,4261,118,19
20/07/201713:16 SOY102017Call434255,3378,327,17
20/07/201713:29 ISR112017Call26827,1261,518,30
20/07/201713:29 ISR112017Call27634,0261,517,18
20/07/201713:29 ISR112017Call280103,1261,517,25
20/07/201713:30 SOY102017Call441254,6378,327,73
20/07/201713:30 SOY102017Call441254,6378,327,73
20/07/201713:55 ISR112017Call272175,5261,717,76
20/07/201714:58 SOY102017Call441254,5378,327,53
20/07/201715:01 SOY102017Put3676013,6378,323,78
20/07/201715:02 SOY102017Put3451204,6378,321,00
20/07/201715:55 ISR112017Call264108,9263,017,25
20/07/201715:55 ISR112017Call268107,2263,017,29
20/07/201715:55 ISR112017Call272105,8263,017,43
20/07/201715:55 ISR112017Call276104,6263,017,50
20/07/201715:55 ISR112017Call280103,6263,017,55
20/07/201715:57 ISR112017Put24021,5263,016,26
20/07/201716:01 ISR112017Call2601010,8263,017,08
20/07/201716:05 ISR112017Call276104,9263,018,12
20/07/201716:05 ISR112017Call276104,9263,018,12
20/07/201716:10 ISR112017Call264339,2263,017,80
20/07/201716:16 ISR112017Put260338,0263,517,84
20/07/201716:17 ISR112017Call272106,0263,517,45
20/07/201716:17 ISR112017Call272236,0263,517,45
20/07/201716:39 ISR112017Call26857,3263,017,48
20/07/201716:39 ISR112017Call26827,3263,017,48
20/07/201716:39 ISR112017Call26837,3263,017,48
20/07/201716:39 ISR112017Call280103,5263,017,32
19/07/201711:37 ORO072017Call1.340,0100,21.242,027,09
19/07/201711:37 ORO072017Call1.360,0100,21.242,031,58
19/07/201711:56 ORO072017Call1.340,0100,21.242,027,09
19/07/201711:56 ORO072017Call1.360,0100,21.242,031,58
19/07/201712:45 ISR112017Call26835,0259,615,56
19/07/201712:50 TRI122017Call180125,9174,220,05
19/07/201714:13 TRI122017Call18055,8174,219,81
19/07/201714:13 TRI122017Call18454,4174,219,64
19/07/201714:20 TRI122017Call17657,4174,219,77
19/07/201714:37 CRN082017Call169200,9150,729,63
19/07/201714:37 CRN082017Call169600,9150,729,63
19/07/201714:37 CRN082017Call169200,9150,729,63
19/07/201714:37 CRN082017Call169200,9150,729,63
19/07/201714:37 CRN082017Call169400,9150,729,63
19/07/201714:37 CRN082017Call1692400,9150,729,63
19/07/201715:01 SOY102017Call441403,5371,227,47
19/07/201715:14 SOY102017Put323401,7371,220,08
19/07/201715:14 SOY102017Put323401,4371,219,09
19/07/201715:31 ISR112017Call288102,5258,820,65
19/07/201716:10 ISR112017Call288102,0258,619,26
 

 
Ultimos Ajustes
 
DDF
18/08/2017
PosiciónAjusteVar. % 
DLR08201717,3690 0,52
DLR09201717,6660 0,53
DLR10201718,0010 0,60
DLR11201718,3000 0,62
DLR12201718,6000 0,59
DLR01201818,8800 0,81
DLR02201819,1400 0,62
DLR03201819,4000 0,72
DLR04201819,6800 0,86
DLR05201819,9500 0,82
DLR06201820,1700 0,89
DLR07201820,4100 0,87
 
 
DDA
17/08/2017
PosiciónAjusteVar. % 
ISR112017251,0 1,46
SOF112017250,0 2,04
SOF052018250,5 1,34
SOY102017343,0 0,79
CRN082017138,0 0,65
 
 

© 2017 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906