Volatilidades desde 15/10/2018 hasta 14/11/2018
FechaHoraPosiciónTipoEjercicioCantidadPrima RealSubyacenteVolatilidad
(%)
12/11/201811:58 ORO112018Call1.305,0107,11.203,036,69
12/11/201812:00 WTI112018Call76,00100,1060,90133,87
12/11/201812:01 ORO112018Call1.305,0107,31.203,037,03
12/11/201812:10 ORO112018Call1.305,0107,21.203,036,86
12/11/201812:11 RFX20122018Call42.000101.00039.34435,55
12/11/201812:11 RFX20122018Call42.000101.00039.34435,55
12/11/201812:11 RFX20122018Call42.000101.00039.34435,55
12/11/201812:11 RFX20122018Call42.000101.00039.34435,55
12/11/201812:11 RFX20122018Call42.000101.00039.34435,55
12/11/201812:24 ORO112018Call1.305,0107,11.203,036,69
12/11/201812:26 WTI112018Call76,00100,1161,16133,92
12/11/201812:34 WTI112018Call76,00100,1160,96135,62
12/11/201812:45 RFX20122018Call42.000101.02039.38035,72
12/11/201812:45 RFX20122018Call42.000101.02039.37535,75
12/11/201812:52 ORO112018Call1.305,0106,91.203,336,28
12/11/201812:54 ORO112018Call1.305,0107,01.203,336,45
12/11/201812:54 ORO112018Call1.305,0106,91.203,336,28
12/11/201812:55 ORO112018Call1.305,0107,01.203,336,45
12/11/201812:58 ORO112018Call1.305,0107,01.203,336,45
12/11/201812:59 ORO112018Call1.305,0107,01.203,336,45
12/11/201813:01 ORO112018Call1.305,057,11.203,336,61
12/11/201813:10 ORO112018Call1.305,0107,11.203,336,61
12/11/201813:12 WTI112018Call76,00100,1060,96133,37
12/11/201813:16 ORO112018Call1.305,0107,11.203,336,61
12/11/201813:17 ORO112018Call1.305,0107,11.203,336,61
12/11/201813:17 RFX20122018Call44.0001060039.19037,27
12/11/201813:18 WTI112018Call76,00100,1061,00133,03
12/11/201813:36 WTI112018Call76,00100,1061,00133,03
12/11/201813:52 WTI112018Call74,00100,0961,00117,65
12/11/201813:52 WTI112018Call76,00100,1061,00133,03
12/11/201813:59 WTI112018Call76,00100,1061,00133,03
12/11/201813:59 WTI112018Call76,00100,1061,00133,03
12/11/201814:01 RFX20122018Call44.000563739.35037,34
12/11/201814:05 WTI112018Call74,00100,1061,00119,87
12/11/201814:19 ORO112018Put1.160,0108,91.202,925,02
12/11/201814:20 ORO112018Put1.160,0108,91.202,925,02
12/11/201814:21 ORO112018Put1.160,0108,91.202,925,02
12/11/201814:22 RFX20122018Put36.0001067539.28934,86
12/11/201814:23 ORO112018Put1.160,0109,41.202,925,67
12/11/201814:24 ORO112018Put1.160,0109,41.202,925,67
12/11/201814:26 ORO112018Put1.160,0109,41.202,925,67
12/11/201814:29 ORO112018Put1.160,0109,41.202,925,67
12/11/201814:35 ORO112018Put1.160,0109,51.202,925,80
12/11/201814:38 ORO112018Put1.160,0109,51.202,925,80
12/11/201814:38 ORO112018Put1.160,0109,51.202,925,80
12/11/201814:38 RFX20122018Put36.000467239.24934,58
12/11/201814:38 RFX20122018Put36.000667239.24934,58
12/11/201814:39 ORO112018Put1.160,0109,81.202,926,18
12/11/201814:39 ORO112018Put1.160,0109,81.202,926,18
12/11/201814:39 ORO112018Call1.260,0108,21.202,927,24
12/11/201814:40 ORO112018Put1.160,0109,91.202,926,30
12/11/201814:43 ORO112018Call1.260,0108,21.202,927,24
12/11/201814:45 ORO112018Put1.160,0109,91.202,926,30
12/11/201814:45 ORO112018Put1.160,0109,91.202,926,30
12/11/201814:46 ORO112018Call1.260,0108,21.202,927,24
12/11/201815:22 ORO112018Call1.260,0108,21.203,027,21
12/11/201815:24 ORO112018Put1.180,01013,21.203,023,05
12/11/201815:24 ORO112018Put1.180,01013,21.203,023,05
12/11/201815:26 ORO112018Call1.260,0108,21.203,027,21
12/11/201815:43 ORO112018Put1.180,01013,21.203,023,05
12/11/201815:44 ORO112018Call1.260,0108,21.203,027,21
12/11/201815:45 ORO112018Call1.260,0108,21.203,027,21
12/11/201816:08 ORO112018Put1.180,01013,41.203,023,27
12/11/201816:11 ORO112018Put1.180,01013,51.203,023,38
09/11/201811:58 RFX20122018Call46.0001040539.93535,83
09/11/201812:10 RFX20122018Call47.0001025539.93034,38
09/11/201812:12 RFX20122018Call47.0001020039.96032,14
09/11/201812:19 RFX20122018Put33.000220039.96438,04
09/11/201812:19 RFX20122018Put35.0001048039.97938,27
09/11/201812:19 RFX20122018Put35.0001048039.97938,27
09/11/201812:22 RFX20122018Call45.0001060039.90037,32
09/11/201812:22 RFX20122018Call45.000360039.90037,32
09/11/201812:23 RFX20122018Call46.0001035039.88034,43
09/11/201812:24 RFX20122018Call47.0002030039.86136,26
09/11/201812:24 RFX20122018Call48.0001025039.89937,41
09/11/201812:25 RFX20122018Call51.0001010039.90037,83
09/11/201813:05 RFX20122018Call45.000361039.78038,15
09/11/201813:05 RFX20122018Call45.0001061039.78038,15
09/11/201813:16 DLR112018Put36,0010,25036,961016,95
09/11/201813:21 ORO112018Put1.160,0107,51.212,224,76
09/11/201813:29 ORO112018Put1.180,0109,61.212,221,20
09/11/201813:30 ORO112018Put1.180,0109,71.212,221,31
09/11/201813:36 ORO112018Put1.180,0109,81.210,520,89
09/11/201813:36 ORO112018Put1.180,0109,91.210,521,00
09/11/201813:37 ORO112018Put1.160,0107,81.210,524,70
09/11/201813:38 ORO112018Put1.160,0107,81.210,524,70
09/11/201813:38 ORO112018Put1.180,01010,01.210,521,12
09/11/201813:39 ORO112018Put1.180,01010,51.210,521,67
09/11/201813:40 ORO112018Put1.180,01010,21.210,521,34
09/11/201813:41 ORO112018Put1.180,01010,51.210,521,67
09/11/201813:42 ORO112018Put1.180,01010,51.210,521,67
09/11/201813:44 ORO112018Call1.305,0106,51.210,532,32
09/11/201813:45 ORO112018Put1.180,01010,51.210,521,67
09/11/201813:52 ORO112018Put1.160,0108,01.210,524,96
09/11/201813:53 ORO112018Put1.160,0108,01.210,524,96
09/11/201814:10 ORO112018Put1.160,0108,21.209,024,81
09/11/201814:10 ORO112018Put1.160,0108,21.209,024,81
09/11/201814:10 ORO112018Put1.160,0108,61.209,025,33
09/11/201814:10 ORO112018Put1.180,01011,81.209,022,62
09/11/201814:10 ORO112018Put1.180,01011,81.209,022,62
09/11/201814:18 DLR122018Call39,0010,90038,225022,58
09/11/201814:18 DLR122018Call39,0010,95038,225023,52
09/11/201814:18 DLR122018Call39,0081,07538,225025,86
09/11/201814:35 RFX20122018Call45.0001064839.93438,30
09/11/201814:37 RFX20122018Call42.000101.24839.93036,01
09/11/201814:38 RFX20122018Call44.0001072039.93035,68
09/11/201814:39 RFX20122018Call42.000101.25139.92536,10
09/11/201814:39 RFX20122018Call42.000101.25139.92536,10
09/11/201814:39 RFX20122018Call42.000101.25139.92536,10
09/11/201814:39 RFX20122018Call45.0001065139.92538,41
09/11/201814:43 RFX20122018Call42.000101.24739.92636,02
09/11/201814:43 RFX20122018Call42.000101.24739.93235,98
09/11/201815:04 RFX20122018Call44.0001075039.90136,50
09/11/201815:04 RFX20122018Call44.0001075039.90136,50
09/11/201815:05 RFX20122018Call42.000101.26039.95036,10
09/11/201815:06 RFX20122018Call42.000101.26039.95036,10
09/11/201815:06 RFX20122018Call42.000101.26039.95036,10
09/11/201815:30 ORO112018Call1.305,0105,51.209,031,01
09/11/201815:43 ORO112018Call1.305,0105,41.209,030,84
09/11/201815:49 WTI112018Put66,00106,0260,0855,69
09/11/201815:55 ORO112018Call1.305,055,41.211,030,37
09/11/201816:05 RFX20122018Put35.0001045039.79836,60
09/11/201816:17 RFX20122018Put36.000163439.72035,56
09/11/201816:17 RFX20122018Put36.000363439.72035,56
09/11/201816:17 RFX20122018Put36.000163439.72035,56
09/11/201816:39 RFX20122018Call42.000101.20039.80035,98
09/11/201816:40 RFX20122018Call42.000101.20039.81735,87
09/11/201816:40 RFX20122018Call42.000101.20039.83035,78
09/11/201816:46 RFX20122018Call42.000101.22039.84036,09
09/11/201816:46 RFX20122018Call42.000101.22039.87035,89
09/11/201816:46 RFX20122018Call42.000101.22039.87035,89
09/11/201816:48 RFX20122018Call42.000101.22039.84536,06
09/11/201816:49 RFX20122018Call42.000101.22039.84936,03
09/11/201816:54 RFX20122018Call42.000101.23039.88036,01
09/11/201816:54 RFX20122018Call42.000101.23039.88036,01
09/11/201816:55 RFX20122018Call42.000101.24339.93535,89
09/11/201816:55 RFX20122018Call42.000101.24039.93535,83
09/11/201816:56 RFX20122018Call42.000101.24039.94035,80
08/11/201810:23 WTI112018Call76,00100,0161,8264,64
08/11/201812:16 WTI112018Call68,00100,0461,4842,49
08/11/201812:30 WTI112018Call72,00100,0261,4056,21
08/11/201812:30 WTI112018Call74,00100,0261,4064,41
08/11/201812:30 WTI112018Call76,00100,0261,4072,25
08/11/201812:33 ORO112018Put1.160,0106,11.226,225,32
08/11/201812:34 ORO112018Put1.160,0106,11.226,225,32
08/11/201812:36 ORO112018Put1.160,0106,21.226,225,47
08/11/201812:41 RFX20122018Call45.000101.03441.75836,16
08/11/201812:42 RFX20122018Call45.000101.02341.75036,00
08/11/201812:43 RFX20122018Call45.000101.03341.75136,19
08/11/201812:43 WTI112018Call68,00100,0561,4044,66
08/11/201812:43 WTI112018Call68,00100,0561,4044,66
08/11/201812:44 ORO112018Put1.160,0106,21.226,225,47
08/11/201812:45 RFX20122018Call45.000101.00741.65336,25
08/11/201813:00 DLR112018Call38,0010,09037,040010,36
08/11/201813:04 RFX20122018Call45.000101.02341.71636,19
08/11/201813:14 WTI112018Put68,00106,8261,2039,87
08/11/201813:25 WTI112018Put68,00106,8061,2028,42
08/11/201813:26 WTI112018Put68,00106,8461,2044,30
08/11/201813:26 WTI112018Put68,00106,8661,2047,54
08/11/201813:27 WTI112018Put68,00106,9161,2053,60
08/11/201814:07 ORO112018Put1.160,0106,21.225,025,18
08/11/201814:08 ORO112018Put1.160,0106,21.225,025,18
08/11/201814:22 ORO112018Put1.160,0106,21.225,025,18
08/11/201814:22 ORO112018Put1.160,0106,21.225,025,18
08/11/201814:23 ORO112018Put1.160,0106,21.225,025,18
08/11/201814:23 ORO112018Put1.160,0106,21.225,025,18
08/11/201814:49 DLR122018Call39,0010,60038,320015,98
08/11/201815:59 ORO112018Put1.160,0106,11.226,525,39
08/11/201816:59 ORO112018Put1.160,0105,41.224,323,83
08/11/201816:59 ORO112018Call1.305,0105,01.224,325,50
07/11/201812:39 RFX20122018Call44.000101.55041.68040,22
07/11/201812:53 RFX20122018Call46.0001083041.67036,70
07/11/201813:15 DLR112018Call38,0010,50037,300020,31
07/11/201813:17 RFX20122018Call45.000991041.59534,26
07/11/201813:17 RFX20122018Call45.000191041.59534,26
07/11/201813:17 RFX20122018Call45.0001091041.59534,26
07/11/201813:37 RFX20122018Call44.000101.43041.63038,47
07/11/201813:39 RFX20122018Call45.000101.05041.67136,48
07/11/201813:39 RFX20122018Call46.0001085041.67137,09
07/11/201813:46 WTI112018Call74,00100,0362,0058,06
07/11/201813:47 RFX20122018Call46.0001080441.66636,19
07/11/201813:48 RFX20122018Call46.0001080641.66936,21
07/11/201813:48 WTI112018Call72,00100,0362,0050,37
07/11/201813:56 RFX20122018Call45.000101.04941.66036,52
07/11/201813:56 RFX20122018Call45.000101.04741.66036,48
07/11/201813:56 RFX20122018Call45.000101.05141.72036,22
07/11/201814:00 WTI112018Call72,00100,0262,0647,31
07/11/201814:00 WTI112018Call74,00100,0362,0657,78
07/11/201814:13 RFX20122018Call45.000101.07141.75836,38
07/11/201814:13 RFX20122018Call46.000283041.76336,23
07/11/201814:20 ORO112018Put1.160,056,11.228,024,81
07/11/201814:21 RFX20122018Call45.000101.07841.78036,39
07/11/201814:39 RFX20122018Call45.000101.14842.02536,27
07/11/201814:39 RFX20122018Call46.0001090042.03036,24
07/11/201814:44 RFX20122018Call45.000101.12741.94836,33
07/11/201814:45 RFX20122018Call45.000101.11841.92036,33
07/11/201814:48 DLR112018Put36,0010,10037,270012,83
07/11/201815:08 RFX20122018Call46.0001088541.96836,27
07/11/201815:08 RFX20122018Call46.0001089041.97636,32
07/11/201815:09 RFX20122018Call46.0001088941.96936,34
07/11/201815:09 RFX20122018Call46.0001088841.95636,39
07/11/201815:09 WTI112018Call76,00100,0262,0461,83
07/11/201815:44 RFX20122018Call46.0001081541.68636,31
07/11/201815:44 RFX20122018Call51.000113041.70032,95
06/11/201810:49 ORO112018Call1.305,0108,71.235,026,18
06/11/201810:51 ORO112018Call1.305,0109,21.235,026,76
06/11/201810:51 ORO112018Call1.305,0109,21.235,026,76
06/11/201810:53 ORO112018Call1.305,0109,21.234,027,00
06/11/201810:53 ORO112018Call1.305,0109,21.234,027,00
06/11/201811:21 ORO112018Put1.160,0106,11.234,025,26
06/11/201811:21 ORO112018Put1.160,0106,11.234,025,26
06/11/201811:29 ORO112018Put1.160,0106,11.234,025,26
06/11/201811:31 ORO112018Put1.160,0106,11.234,025,26
06/11/201811:31 ORO112018Put1.160,0106,11.234,025,26
06/11/201813:07 WTI112018Call76,00100,0262,3255,33
06/11/201813:38 ORO112018Put1.180,0107,51.234,022,21
06/11/201813:46 ORO112018Put1.160,0106,11.234,025,26
06/11/201813:54 ORO112018Put1.180,0107,91.234,022,68
06/11/201813:55 ORO112018Put1.180,0107,91.234,022,68
06/11/201814:07 ORO112018Put1.160,0106,11.228,123,99
06/11/201814:10 ORO112018Put1.160,0106,11.228,123,99
06/11/201814:10 ORO112018Put1.160,0106,11.228,123,99
06/11/201814:11 ORO112018Put1.160,0106,61.228,124,67
06/11/201814:15 ORO112018Put1.160,0106,61.228,124,67
06/11/201814:19 ORO112018Put1.160,0106,61.228,124,67
06/11/201814:19 ORO112018Call1.305,0108,01.228,126,96
06/11/201814:20 ORO112018Put1.160,0106,61.228,124,67
06/11/201814:25 RFX20122018Call46.0001085541.67436,71
06/11/201814:29 ORO112018Put1.180,0207,91.228,121,26
06/11/201814:29 RFX20122018Call46.0001085741.71036,57
06/11/201814:31 ORO112018Put1.160,0106,61.228,124,67
06/11/201814:31 ORO112018Put1.180,0107,91.228,121,26
06/11/201814:32 RFX20122018Call46.0001086641.71836,71
06/11/201814:41 WTI112018Call76,00100,0161,7053,23
06/11/201814:42 WTI112018Call76,00100,0161,7053,23
06/11/201815:31 ORO112018Put1.180,0108,41.228,121,83
06/11/201815:37 ORO112018Call1.305,0108,11.228,127,08
06/11/201816:29 ORO112018Call1.305,0108,21.228,127,20
05/11/201812:12 RFX20122018Call46.0001086541.65136,57
05/11/201812:19 RFX20122018Call46.0001083541.84535,02
05/11/201812:37 RFX20122018Call46.0001072541.75033,30
05/11/201812:43 RFX20122018Call46.0003089041.70036,81
05/11/201812:44 DLR112018Put35,001000,15037,200020,42
05/11/201812:51 RFX20122018Call46.0001085841.56536,86
05/11/201812:51 RFX20122018Call46.0001085841.56536,86
05/11/201812:52 ORO112018Put1.160,0105,81.234,024,05
05/11/201812:57 RFX20122018Call46.0001087941.70036,60
05/11/201813:01 RFX20122018Call46.0001086841.62036,78
05/11/201813:05 ORO112018Put1.160,0105,81.234,024,05
05/11/201813:08 ORO112018Put1.160,0106,01.234,024,32
05/11/201813:23 RFX20122018Call46.0001086141.61036,69
05/11/201813:32 RFX20122018Call46.0001084641.52536,82
05/11/201813:34 ORO112018Put1.160,0105,91.232,023,77
05/11/201813:36 ORO112018Put1.160,0106,01.232,023,91
05/11/201813:37 ORO112018Put1.160,0106,01.232,023,91
05/11/201813:39 RFX20122018Call46.0001086441.63036,65
05/11/201814:25 ORO112018Call1.305,0108,21.232,025,46
05/11/201814:26 ORO112018Call1.305,0108,21.232,025,46
05/11/201814:52 RFX20122018Call49.000531541.55034,50
05/11/201815:21 RFX20122018Call49.000533041.70934,37
05/11/201815:52 WTI112018Call76,00100,0263,6146,52
05/11/201816:08 RFX20122018Call46.0001091241.81036,68
05/11/201816:19 RFX20122018Call46.0001091441.83336,60
05/11/201816:20 RFX20122018Call46.0001094641.92036,77
05/11/201816:31 RFX20122018Call46.000295641.95936,76
05/11/201816:51 RFX20122018Call46.0001096541.98936,78
05/11/201816:51 RFX20122018Call46.0001096341.98936,74
05/11/201816:59 ORO112018Call1.305,0108,21.232,025,46
02/11/201813:50 DLR122018Call42,0010,40038,520024,93
01/11/201810:44 ORO112018Call1.305,0109,21.230,025,53
01/11/201810:58 ORO112018Call1.305,0108,81.233,024,44
01/11/201811:07 ORO112018Put1.160,0105,81.233,022,48
01/11/201811:08 ORO112018Call1.305,0108,81.233,024,44
01/11/201811:12 ORO112018Put1.160,0105,71.233,022,34
01/11/201811:13 ORO112018Call1.305,0108,81.233,024,44
01/11/201811:20 ORO112018Call1.305,0109,21.233,024,87
01/11/201811:20 ORO112018Call1.305,0109,31.233,024,98
01/11/201811:23 ORO112018Call1.305,0109,51.233,025,19
01/11/201811:37 RFX20122018Call44.000101.34540.59041,29
01/11/201811:41 RFX20122018Call49.000531540.55037,32
01/11/201811:43 DLR122018Call41,0010,30038,300019,15
01/11/201811:46 DLR122018Call41,00100,24438,400017,29
01/11/201811:54 RFX20122018Call44.000101.36440.64041,33
01/11/201812:05 WTI112018Call70,00100,1864,7531,56
01/11/201812:07 WTI112018Call70,00100,1864,7531,56
01/11/201812:08 WTI112018Call70,00100,1864,7531,56
01/11/201812:11 WTI112018Call70,00100,1864,7531,56
01/11/201812:41 ORO112018Put1.160,0105,51.234,222,31
01/11/201812:42 WTI112018Call70,00100,1363,5034,57
01/11/201812:42 WTI112018Call70,00100,1363,5034,57
01/11/201813:01 SOY042019Put3092004,9333,015,16
01/11/201813:01 DLR122018Call41,0010,25038,520016,91
01/11/201813:11 RFX20122018Call49.000544040.90039,75
01/11/201813:15 ORO112018Call1.305,0109,01.236,024,00
01/11/201813:20 ORO112018Call1.305,0109,01.236,024,00
01/11/201813:21 ORO112018Call1.305,0109,01.236,024,00
01/11/201813:22 ORO112018Call1.305,0109,01.236,024,00
01/11/201813:24 ORO112018Call1.305,0109,11.236,024,11
01/11/201813:29 WTI112018Call72,00100,0663,5535,99
01/11/201813:36 ORO112018Call1.305,0109,11.236,024,11
01/11/201813:36 ORO112018Call1.305,0109,11.236,024,11
01/11/201813:38 ORO112018Call1.305,0109,11.236,024,11
01/11/201813:39 ORO112018Call1.305,0109,11.236,024,11
01/11/201813:49 ORO112018Call1.305,0109,21.236,024,21
01/11/201814:07 ORO112018Call1.305,0109,51.236,024,53
01/11/201814:18 ORO112018Call1.305,0109,31.236,024,32
01/11/201814:19 ORO112018Call1.305,059,41.236,024,42
01/11/201814:19 ORO112018Call1.305,059,51.236,024,53
01/11/201814:19 ORO112018Call1.305,059,51.236,024,53
01/11/201814:20 ORO112018Call1.305,0109,61.236,024,63
01/11/201814:20 ORO112018Call1.305,0109,61.236,024,63
01/11/201814:21 ORO112018Put1.160,0105,31.236,022,38
01/11/201814:21 ORO112018Call1.305,0109,61.236,024,63
01/11/201814:24 RFX20122018Call46.0001091541.27038,53
01/11/201814:31 ORO112018Call1.305,0109,81.236,024,84
01/11/201814:31 ORO112018Call1.305,0109,81.236,024,84
01/11/201814:33 RFX20122018Call46.0001088041.25037,94
01/11/201814:37 ORO112018Call1.305,01010,11.236,025,15
01/11/201814:44 RFX20122018Call48.0001052541.26137,41
01/11/201814:56 RFX20122018Call46.0001090041.17038,72
01/11/201814:56 RFX20122018Call48.0001058041.17039,12
01/11/201815:05 RFX20122018Call45.00041.08841.16538,11
31/10/201811:53 DLR122018Call41,00150,80039,400023,16
31/10/201812:33 DLR122018Call41,00150,60039,000021,77
31/10/201812:58 WTI112018Put68,0012,5066,3028,12
31/10/201813:48 ORO112018Call1.305,0106,91.218,024,72
31/10/201814:42 ORO112018Put1.180,0109,91.218,018,53
31/10/201814:58 ORO112018Put1.160,0106,61.218,019,90
31/10/201814:58 ORO112018Put1.180,0109,91.218,018,53
31/10/201815:02 ORO112018Put1.160,0106,51.218,019,78
31/10/201815:02 ORO112018Call1.305,0106,41.218,024,10
31/10/201815:18 ORO112018Call1.305,0106,41.216,824,34
31/10/201815:44 WTI112018Call70,00100,2265,0230,38
31/10/201815:52 WTI112018Call76,00100,0165,0231,80
31/10/201815:52 WTI112018Call76,00100,0265,0234,67
31/10/201815:57 WTI112018Call74,00100,0365,0231,31
31/10/201816:00 WTI112018Call68,00100,5365,0230,23
31/10/201816:04 WTI112018Call76,00100,0465,0238,26
31/10/201816:04 WTI112018Call76,00100,0265,0234,67
31/10/201816:07 ORO112018Put1.160,0106,61.216,819,65
31/10/201816:07 WTI112018Call74,00100,0765,1535,52
31/10/201816:09 ORO112018Put1.160,0106,51.216,819,54
31/10/201816:13 ORO112018Call1.305,0105,31.216,822,91
31/10/201816:15 WTI112018Call72,00100,0865,1530,01
31/10/201816:17 WTI112018Call74,00100,0465,1532,30
31/10/201816:17 WTI112018Call74,00100,0765,1535,52
31/10/201816:28 WTI112018Put64,00100,9765,1528,74
31/10/201816:28 WTI112018Put66,00102,0265,1529,92
31/10/201816:35 WTI112018Call76,00100,0165,1531,44
31/10/201816:35 WTI112018Call76,00100,0265,1534,28
30/10/201810:05 DLR102018Call41,004000,00137,000057,75
30/10/201810:25 DLR102018Put34,001000,00137,120050,59
30/10/201812:36 ORO112018Put1.180,0107,61.224,017,24
30/10/201812:43 ORO112018Put1.180,0107,61.224,017,24
30/10/201812:48 ORO112018Put1.180,0107,61.224,017,24
30/10/201812:53 RFX20122018Call45.0001077439.68038,55
30/10/201812:54 RFX20122018Call45.000277039.66638,53
30/10/201812:58 RFX20122018Call45.0001075639.60038,55
30/10/201813:01 RFX20122018Call45.0001076239.60038,67
30/10/201813:05 RFX20122018Call45.0001076939.66038,54
30/10/201813:09 RFX20122018Call45.0001077639.66638,66
30/10/201813:21 RFX20122018Call45.0001077339.68038,53
30/10/201813:25 RFX20122018Call45.0001077139.67538,51
30/10/201813:40 RFX20122018Call45.0001076739.58338,86
30/10/201813:46 RFX20122018Call45.0001076239.62138,58
30/10/201813:52 ORO112018Put1.160,0105,71.224,019,52
30/10/201813:53 ORO112018Put1.180,0107,81.224,017,44
30/10/201813:56 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:03 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:04 RFX20122018Call45.0001074239.53038,58
30/10/201814:05 ORO112018Put1.160,0105,61.224,019,40
30/10/201814:05 ORO112018Put1.160,0105,71.224,019,52
30/10/201814:05 RFX20122018Call45.0001074339.55038,51
30/10/201814:05 RFX20122018Call45.0001074339.55038,51
30/10/201814:06 ORO112018Put1.160,0105,71.224,019,52
30/10/201814:09 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:10 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:15 ORO112018Put1.160,0105,61.224,019,40
30/10/201814:16 ORO112018Put1.160,0105,71.224,019,52
30/10/201814:16 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:17 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:22 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:24 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:25 RFX20122018Call45.0001075239.58038,56
30/10/201814:25 RFX20122018Call45.0001075939.58038,70
30/10/201814:25 RFX20122018Call45.0001075939.58038,70
30/10/201814:26 RFX20122018Call45.0001075539.60038,53
30/10/201814:28 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:29 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:37 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:37 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:40 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:41 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:41 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:42 ORO112018Put1.180,0107,91.224,017,54
30/10/201814:53 ORO112018Put1.160,0105,71.224,019,52
30/10/201815:00 ORO112018Put1.160,0105,71.224,019,52
30/10/201815:06 ORO112018Put1.160,0105,71.224,019,52
30/10/201815:08 WTI112018Call74,00100,0865,9232,05
30/10/201815:12 ORO112018Put1.160,0105,71.224,019,52
30/10/201815:15 ORO112018Put1.160,0105,81.224,019,64
30/10/201816:00 ORO112018Put1.160,0105,81.224,019,64
30/10/201816:42 WTI112018Call72,00100,1766,2229,46
29/10/201812:29 RFX20122018Put39.00011.94240.23139,94
29/10/201812:45 RFX20122018Call46.0001075140.25038,71
29/10/201813:22 RFX20122018Call42.000101.56039.70038,98
29/10/201813:23 RFX20122018Call42.000101.55839.67639,10
29/10/201814:42 RFX20122018Put33.000230039.77037,33
29/10/201814:43 RFX20122018Put35.0002065039.77937,72
29/10/201814:43 RFX20122018Call45.000190039.78040,21
29/10/201814:43 RFX20122018Call45.0001090039.78040,21
29/10/201814:43 RFX20122018Call45.000190039.78040,21
29/10/201814:43 RFX20122018Call45.000190039.78040,21
29/10/201814:44 RFX20122018Call46.0001070039.78039,72
29/10/201814:45 RFX20122018Call47.0001050039.82038,16
29/10/201814:45 RFX20122018Call47.0001050039.82038,16
29/10/201814:45 RFX20122018Call48.0001035039.83036,97
29/10/201814:45 RFX20122018Call51.0001015039.80036,97
29/10/201816:26 ORO112018Put1.180,0107,21.230,517,77
29/10/201816:35 ORO112018Call1.260,01014,81.231,018,73
29/10/201816:37 WTI112018Call76,00100,0666,4532,82
29/10/201816:38 ORO112018Call1.260,01014,81.231,018,73
29/10/201816:39 ORO112018Call1.260,01015,01.231,018,88
29/10/201816:40 ORO112018Call1.260,01015,11.231,018,96
29/10/201816:41 ORO112018Call1.260,01015,11.231,018,96
29/10/201816:41 WTI112018Call70,00100,4166,4526,86
29/10/201816:42 ORO112018Call1.260,01015,01.231,018,88
29/10/201816:42 ORO112018Call1.260,01015,01.231,018,88
29/10/201816:43 ORO112018Call1.260,01015,01.231,018,88
29/10/201816:43 ORO112018Call1.260,01015,01.231,018,88
29/10/201816:43 ORO112018Call1.260,01015,01.231,018,88
29/10/201816:59 WTI112018Call72,00100,2766,5230,71
29/10/201816:59 WTI112018Call74,00100,0866,5228,70
26/10/201810:55 DLR102018Call41,001000,00136,930033,91
26/10/201810:56 DLR102018Call41,001000,00136,920033,99
26/10/201811:21 DLR122018Call43,0050,83639,950029,59
26/10/201812:01 ORO112018Call1.305,01014,11.242,824,81
26/10/201812:02 ORO112018Put1.180,0108,11.242,820,63
26/10/201812:02 ORO112018Put1.180,0108,11.242,820,63
26/10/201812:02 ORO112018Call1.305,01014,21.242,824,89
26/10/201812:04 ORO112018Call1.305,01014,21.242,824,89
26/10/201812:06 ORO112018Call1.305,01014,21.244,024,63
26/10/201812:12 ORO112018Put1.160,0105,51.244,021,85
26/10/201812:12 ORO112018Put1.160,0105,41.244,021,73
26/10/201812:14 ORO112018Put1.160,0105,51.244,021,85
26/10/201812:18 ORO112018Put1.160,0105,61.242,821,78
26/10/201812:19 ORO112018Put1.160,0105,71.242,821,90
26/10/201812:19 ORO112018Put1.160,0105,71.242,821,90
26/10/201812:20 ORO112018Put1.160,0105,71.242,821,90
26/10/201812:26 ORO112018Put1.160,0105,81.242,822,03
26/10/201812:26 ORO112018Put1.160,0105,81.242,822,03
26/10/201812:47 RFX20122018Put36.00021.22638.86639,35
26/10/201812:49 RFX20122018Put36.00031.21538.91939,41
26/10/201813:07 RFX20122018Put36.00051.10039.32939,28
26/10/201813:40 DLR102018Put34,001000,00137,180029,70
26/10/201813:41 DLR102018Put34,001000,00137,180029,70
26/10/201813:53 RFX20122018Call45.000190040.02738,61
26/10/201814:49 DLR102018Put34,001000,00137,130029,30
26/10/201814:49 DLR102018Call41,001000,00137,130032,31
26/10/201814:55 ORO112018Call1.305,0109,41.235,522,19
26/10/201814:58 ORO112018Call1.305,0109,71.238,621,85
26/10/201815:02 ORO112018Call1.305,0109,71.238,621,85
26/10/201815:02 ORO112018Call1.305,0109,81.238,621,94
26/10/201815:08 ORO112018Call1.305,01010,01.238,622,13
26/10/201815:08 ORO112018Call1.305,0109,91.238,622,03
26/10/201816:32 ORO112018Call1.305,01010,21.236,022,84
26/10/201816:43 RFX20122018Call47.0002050039.78037,91
26/10/201816:44 RFX20122018Call47.0002050039.75638,01
26/10/201816:45 WTI112018Call76,0080,0867,7529,18
26/10/201816:46 WTI112018Call76,0020,0867,7529,18
26/10/201816:46 WTI112018Call76,0080,0867,7529,18
26/10/201816:46 WTI112018Call76,0020,0867,7529,18
26/10/201816:57 RFX20122018Call45.0001085039.81038,66
25/10/201815:14 RFX20122018Call45.0001082439.84937,56
25/10/201815:14 RFX20122018Call45.0001082639.85037,60
25/10/201815:15 RFX20122018Call45.0001082439.85037,56
25/10/201815:17 RFX20122018Call45.0001082839.85937,60
25/10/201815:19 RFX20122018Call45.0001083439.86037,71
25/10/201815:24 RFX20122018Put33.000242539.85240,95
25/10/201815:24 RFX20122018Put36.000185439.88036,57
25/10/201815:35 RFX20122018Call45.0001086540.00037,66
25/10/201815:46 RFX20122018Call45.000290040.12537,75
25/10/201815:46 RFX20122018Call46.0001071540.15037,60
25/10/201815:56 RFX20122018Call46.0001071940.18037,55
25/10/201815:56 RFX20122018Call46.0001071840.15037,66
25/10/201816:40 RFX20122018Call45.0001087339.82938,62
25/10/201816:40 RFX20122018Call45.0001087339.82938,62
25/10/201816:40 RFX20122018Call45.0001088339.83038,81
25/10/201816:41 RFX20122018Call45.0001087739.81238,78
25/10/201816:44 RFX20122018Call46.0001067939.75038,56
25/10/201816:47 RFX20122018Call46.0001067539.72838,57
24/10/201814:43 RFX20122018Call45.0001055037.90239,70
24/10/201815:37 ORO112018Call1.305,0107,51.233,219,89
24/10/201815:37 ORO112018Call1.305,0107,51.233,219,89
24/10/201815:47 ORO112018Call1.305,0108,41.233,220,76
24/10/201815:55 ORO112018Call1.305,0108,31.234,420,44
24/10/201815:56 ORO112018Put1.180,0107,61.234,417,73
24/10/201816:20 RFX20122018Put35.0001095038.13035,61
24/10/201816:23 RFX20122018Put35.0001096038.10035,66
24/10/201816:28 ORO112018Call1.305,0108,51.234,420,63
24/10/201816:29 ORO112018Call1.305,0108,51.234,420,63
24/10/201816:30 WTI112018Call68,0051,1166,4327,32
24/10/201816:31 ORO112018Call1.305,0108,81.234,420,91
24/10/201816:31 ORO112018Call1.305,0108,81.234,420,91
24/10/201816:31 ORO112018Call1.305,0108,91.234,421,00
24/10/201816:34 ORO112018Call1.305,0109,01.234,421,09
24/10/201816:34 ORO112018Call1.305,0109,01.234,421,09
24/10/201816:37 ORO112018Call1.305,0109,01.234,421,09
24/10/201816:38 WTI112018Call76,00100,0666,4329,41
24/10/201816:39 ORO112018Put1.180,0107,81.234,417,92
24/10/201816:50 ORO112018Call1.305,0109,01.234,421,09
24/10/201816:50 ORO112018Call1.305,0109,01.234,421,09
24/10/201816:50 ORO112018Call1.305,0109,01.234,421,09
24/10/201816:52 ORO112018Call1.305,0109,31.234,421,37
24/10/201816:52 RFX20122018Call45.0001049038.06037,53
24/10/201816:56 ORO112018Call1.305,0109,51.234,421,55
24/10/201816:57 ORO112018Call1.305,0109,51.234,421,55
23/10/201812:38 DLR102018Call38,001000,30037,200026,89
23/10/201813:04 ORO112018Put1.180,0108,01.236,018,03
23/10/201813:04 ORO112018Call1.305,0109,01.236,020,37
23/10/201813:05 RFX20122018Put39.00012.95537.90038,46
23/10/201813:05 RFX20122018Put39.00092.95537.90038,46
23/10/201813:06 ORO112018Put1.180,0108,01.236,018,03
23/10/201814:51 ORO112018Put1.160,0105,41.235,719,06
23/10/201815:15 RFX20122018Put38.00052.21138.29837,83
23/10/201815:18 ORO112018Put1.160,0105,61.235,219,21
23/10/201815:18 ORO112018Call1.305,0108,01.235,219,60
23/10/201815:24 ORO112018Put1.160,0105,71.235,219,32
23/10/201815:24 ORO112018Call1.305,0108,31.235,219,88
23/10/201815:31 ORO112018Call1.305,0108,31.235,219,88
23/10/201815:32 ORO112018Call1.305,0108,31.235,219,88
23/10/201815:32 ORO112018Call1.305,0108,31.235,219,88
23/10/201815:37 ISR112018Put252101,9250,819,09
23/10/201815:39 ORO112018Put1.160,0105,71.235,219,32
23/10/201815:39 ORO112018Put1.160,0105,71.235,219,32
23/10/201815:42 ORO112018Call1.305,0108,31.235,219,88
23/10/201815:42 ORO112018Call1.305,0108,31.235,219,88
23/10/201815:51 ORO112018Put1.160,0105,71.233,018,96
23/10/201815:52 ORO112018Put1.160,0105,71.233,018,96
23/10/201815:57 ORO112018Put1.160,0105,71.233,018,96
23/10/201816:01 ORO112018Put1.160,0105,81.233,019,07
23/10/201816:26 RFX20122018Call45.000169038.53139,89
23/10/201816:47 WTI112018Call68,0051,1866,4027,73
23/10/201816:51 RFX20122018Put39.00092.82638.50041,02
22/10/201812:13 RFX20122018Call51.0001018538.82039,67
22/10/201812:28 WTI112018Call74,0050,3669,2124,89
22/10/201812:35 DLR102018Put36,001000,30036,970028,07
22/10/201813:30 RFX20122018Call45.000155038.60036,05
22/10/201813:51 ORO112018Put1.180,0108,61.225,616,28
22/10/201813:52 ORO112018Put1.180,0108,61.225,516,26
22/10/201813:55 ORO112018Put1.160,0105,71.225,517,37
22/10/201813:55 ORO112018Put1.180,0108,61.225,516,26
22/10/201814:00 ORO112018Put1.180,0108,61.225,516,26
22/10/201814:00 ORO112018Put1.180,0108,71.225,516,35
22/10/201814:09 ORO112018Put1.160,0105,71.225,517,37
22/10/201814:12 ORO112018Put1.160,0105,71.225,517,37
22/10/201814:16 ORO112018Put1.160,0105,71.225,517,37
22/10/201814:20 ORO112018Put1.160,0105,81.225,517,48
22/10/201814:23 ORO112018Put1.160,0105,81.225,517,48
22/10/201814:31 DLR122018Call41,0051,35039,830027,80
22/10/201814:45 ORO112018Put1.160,0105,81.225,617,49
22/10/201814:48 ORO112018Call1.305,0105,61.225,618,49
22/10/201814:49 ORO112018Put1.160,0105,71.225,617,39
22/10/201815:22 ORO112018Call1.305,0106,11.225,519,04
22/10/201815:27 ORO112018Put1.160,0106,01.226,117,79
22/10/201815:27 ORO112018Put1.160,0106,01.226,117,79
22/10/201815:41 ORO112018Put1.160,0106,01.226,117,79
22/10/201815:43 ORO112018Put1.160,0106,01.226,117,79
22/10/201815:45 ORO112018Put1.160,0106,21.226,117,99
22/10/201815:49 ORO112018Call1.305,0106,11.226,118,94
22/10/201816:02 ORO112018Put1.160,0106,21.226,117,99
19/10/201811:28 DLR102018Put37,001000,50037,150021,91
19/10/201811:28 DLR102018Put37,001000,50037,150021,91
19/10/201814:01 RFX20122018Call51.0001012939.12535,59
19/10/201814:19 RFX20122018Call45.000196339.20041,68
19/10/201814:22 RFX20122018Call51.0001018539.20038,14
19/10/201814:23 RFX20122018Call49.0001030739.20038,16
19/10/201814:35 WTI112018Call74,0050,5269,0628,12
19/10/201814:39 RFX20122018Call49.0001031139.22238,21
19/10/201814:42 RFX20122018Call49.0001030839.20038,19
19/10/201814:59 DLR122018Call45,0010,70040,040032,89
19/10/201815:17 ORO112018Call1.305,0106,01.230,517,76
19/10/201815:29 WTI112018Put68,0021,4569,0626,49
19/10/201815:41 WTI112018Call68,0022,5769,0627,34
19/10/201815:54 RFX20122018Call49.000529239.03038,22
19/10/201816:07 RFX20122018Call51.0001011838.94535,48
19/10/201816:46 WTI112018Put68,0011,4069,5428,39
19/10/201816:46 WTI112018Call68,0012,7069,5424,96
19/10/201816:50 RFX20122018Call49.000530639.17838,20
19/10/201816:58 RFX20122018Put39.00011.91039.19530,88
18/10/201811:59 DLR102018Call41,001000,03036,970030,14
18/10/201813:21 RFX20122018Call45.000167538.68037,81
18/10/201813:21 RFX20122018Call51.000611438.70135,58
18/10/201813:35 DLR122018Call41,0011,50040,220027,12
18/10/201813:36 DLR102018Call37,0010,50237,280012,52
18/10/201813:36 DLR102018Call37,0010,50137,280012,49
18/10/201813:37 DLR102018Call37,0010,50137,280012,49
18/10/201813:37 DLR102018Call37,0010,50137,280012,49
18/10/201813:38 DLR102018Call37,0010,50137,280012,49
18/10/201813:38 DLR102018Call37,0010,50137,290012,25
18/10/201813:38 DLR102018Call37,0010,50137,299012,03
18/10/201814:48 DLR122018Call43,0050,39840,100019,25
18/10/201814:48 DLR122018Call43,0050,39840,100019,25
18/10/201815:11 SOY102018Put2941200,2317,528,05
18/10/201815:11 SOY102018Put2941200,2317,528,05
18/10/201815:11 SOY102018Put2941200,2317,528,05
18/10/201815:11 SOY102018Put2941200,2317,528,05
18/10/201815:11 SOY102018Put2941200,2317,528,05
18/10/201815:11 SOY102018Put2941200,2317,528,05
18/10/201815:13 SOY102018Put2941200,2317,528,05
18/10/201815:13 SOY102018Put2941200,2317,528,05
18/10/201815:13 SOY102018Put2941200,2317,528,05
18/10/201815:13 SOY102018Put2941200,2317,528,05
18/10/201815:13 SOY102018Put2941200,2317,528,05
18/10/201815:43 SOY102018Put2941200,2317,528,05
18/10/201815:43 SOY102018Put2941200,2317,528,05
18/10/201815:43 SOY102018Put294200,2317,528,05
18/10/201816:56 ORO112018Put1.180,0109,01.228,316,51
18/10/201816:58 RFX20122018Put42.00024.62538.75042,45
18/10/201816:59 ORO112018Put1.180,0109,01.228,316,51
17/10/201812:50 ORO112018Put1.180,0108,81.229,516,28
17/10/201812:57 ORO112018Put1.180,0108,81.229,516,28
17/10/201813:01 ORO112018Put1.180,0108,91.229,516,36
17/10/201813:21 ORO112018Put1.180,0109,11.229,516,52
17/10/201815:01 ORO112018Put1.160,0106,51.228,017,63
17/10/201815:02 ORO112018Put1.160,0106,51.228,017,63
17/10/201815:02 ORO112018Put1.160,0106,51.228,017,63
17/10/201815:03 ORO112018Put1.160,0106,61.228,017,73
17/10/201815:04 RFX20122018Call51.0001017539.65035,66
17/10/201815:09 ORO112018Put1.180,0109,51.228,016,57
17/10/201815:09 ORO112018Put1.180,0109,51.228,016,57
17/10/201815:57 ORO112018Put1.180,0109,51.225,116,04
17/10/201816:22 RFX20122018Call51.0001020039.63636,77
16/10/201812:22 DLR102018Call39,001000,30037,200029,73
16/10/201813:34 DLR122018Call43,0051,00040,199028,92
 

 
Ultimos Ajustes
 
DDF
14/11/2018
PosiciónAjusteVar. % 
DLR11201837,02000,48
DLR12201838,44500,56
DLR01201940,13000,50
DLR02201941,42000,50
DLR03201942,72000,33
DLR04201944,00000,39
DLR05201945,30000,59
DLR06201946,60000,58
DLR07201947,85000,56
DLR08201949,35000,54
DLR09201950,85000,53
 
 
DDA
13/11/2018
PosiciónAjusteVar. % 
SOF052019243,40,65
TERP11201854,251,36
NOVP11201844,251,26
NOVD1120181,180,84
NOVD1220181,190,83
 
 

© 2018 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906