Volatilidades desde 26/01/2017 hasta 25/02/2017
FechaHoraPosiciónTipoEjercicioCantidadPrima RealSubyacenteVolatilidad
(%)
23/02/201713:42 ISR052017Put25877,7256,817,17
23/02/201713:42 ISR052017Call266104,0256,818,46
23/02/201713:42 ISR052017Call266104,0256,818,46
23/02/201715:28 I.MERV032017Call20.000530019.60518,88
23/02/201716:15 I.MERV032017Call20.000533819.60520,49
22/02/201715:42 I.MERV032017Put20.0001049719.96018,75
22/02/201715:43 I.MERV032017Put20.000549419.96018,63
22/02/201717:21 ISR052017Call266105,0259,618,23
21/02/201712:55 ISR052017Put24652,1261,817,95
21/02/201712:55 ISR052017Put24651,8261,816,90
21/02/201713:45 ISR052017Call28221,4261,517,12
21/02/201713:45 ISR052017Call28261,4261,517,12
21/02/201713:45 ISR052017Call28221,4261,517,12
21/02/201713:55 ISR052017Put24631,9261,517,06
21/02/201713:55 ISR052017Put24621,9261,517,06
21/02/201715:24 CRN062017Call1612005,1151,624,65
21/02/201716:21 ISR052017Call26615,8261,018,60
21/02/201716:21 ISR052017Call27423,0261,017,83
20/02/201713:41 ISR052017Put24651,5263,216,46
20/02/201713:41 ISR052017Put24652,0263,218,28
17/02/201715:14 I.MERV032017Put20.0001059519.74917,38
17/02/201715:46 CRN042017Put14222,4149,021,10
17/02/201715:47 I.MERV032017Put20.000555019.81016,94
16/02/201714:36 ISR052017Call29051,6267,018,23
16/02/201714:36 ISR052017Call29051,1267,016,24
16/02/201715:56 CRN022017Call1462002,8146,627,65
16/02/201715:56 CRN022017Call1461602,8146,627,65
16/02/201715:57 CRN022017Call146402,8146,627,65
16/02/201716:05 ISR052017Put266107,7267,018,10
16/02/201716:10 CRN062017Call1613005,7153,024,45
16/02/201716:23 CRN062017Call157407,2153,024,55
16/02/201716:23 CRN062017Call1572007,2153,024,55
16/02/201716:23 CRN062017Call1571607,2153,024,55
16/02/201716:24 CRN062017Call1692003,4153,024,19
16/02/201716:24 CRN062017Call1691603,4153,024,19
16/02/201716:24 CRN062017Call169403,4153,024,19
15/02/201712:32 ISR052017Call29051,6267,917,53
15/02/201712:32 ISR052017Call29051,2267,916,01
15/02/201713:12 ISR052017Put266106,7268,517,19
15/02/201714:28 CRN062017Call1611006,0153,424,72
15/02/201715:34 ISR052017Call266109,6268,717,84
15/02/201715:34 ISR052017Call266109,6268,717,84
15/02/201715:34 ISR052017Call266109,6268,717,84
15/02/201715:43 CRN022017Call146203,4148,915,66
14/02/201715:09 ISR052017Call29051,5266,717,65
14/02/201715:09 ISR052017Call29051,1266,716,06
14/02/201715:30 CRN062017Call1613005,3153,122,95
13/02/201713:32 CRN062017Call165204,4153,623,24
13/02/201713:50 SOY022017Call404901,0387,619,80
13/02/201713:50 SOY022017Call404101,0387,619,80
13/02/201713:50 SOY022017Call404701,0387,619,80
13/02/201713:50 SOY022017Call404301,0387,619,80
13/02/201714:01 ISR052017Put250101,4269,015,96
13/02/201714:01 ISR052017Put266106,1269,016,00
13/02/201714:33 ISR052017Call27426,0269,017,35
13/02/201714:37 ISR052017Call27425,9269,017,13
13/02/201715:16 CRN062017Call1611005,7153,623,40
13/02/201715:32 I.MERV032017Call20.000347019.62422,59
13/02/201715:50 CRN062017Call1571207,0153,622,87
13/02/201715:50 CRN062017Call1731202,6153,623,32
13/02/201715:55 CRN062017Call165184,4153,623,24
13/02/201716:07 CRN022017Call1421005,9147,98,51
13/02/201716:14 ISR052017Put26244,5268,815,91
13/02/201716:14 ISR052017Call27844,4268,817,08
10/02/201712:14 SOY022017Call404101,1389,617,70
10/02/201712:14 SOY022017Call404401,1389,617,70
10/02/201712:14 SOY022017Call404501,1389,617,70
10/02/201712:14 SOY022017Call41250,5389,619,30
10/02/201712:14 SOY022017Call41250,2389,615,94
10/02/201712:15 SOY022017Call382209,3389,614,77
10/02/201712:15 SOY022017Call382609,3389,614,77
10/02/201712:15 SOY022017Call382409,3389,614,77
10/02/201712:15 SOY022017Call382609,3389,614,77
10/02/201712:15 SOY022017Call382209,3389,614,77
10/02/201712:17 SOY042017Call4261003,1393,518,72
10/02/201712:17 SOY042017Call4261003,1393,518,72
10/02/201712:17 SOY042017Call4261003,1393,518,72
10/02/201712:18 SOY022017Call404201,1389,617,70
10/02/201712:18 SOY022017Call404301,1389,617,70
10/02/201712:18 SOY022017Call404501,1389,617,70
10/02/201712:18 SOY022017Call404401,1389,617,70
10/02/201712:18 SOY022017Call404101,1389,617,70
10/02/201712:18 SOY022017Call404501,1389,617,70
10/02/201712:18 SOY022017Call404301,1389,617,70
10/02/201712:18 SOY022017Call404201,1389,617,70
10/02/201712:18 SOY022017Call404501,1389,617,70
10/02/201712:18 SOY022017Call404501,1389,617,70
10/02/201712:18 SOY022017Call404501,1389,617,70
10/02/201712:18 SOY022017Call404501,1389,617,70
10/02/201712:18 SOY022017Call404501,1389,617,70
10/02/201712:32 CRN062017Call165204,4152,923,80
10/02/201712:32 CRN062017Call165204,4152,923,80
09/02/201712:23 SOY022017Call404701,4385,821,48
09/02/201712:23 SOY022017Call404301,4385,821,48
09/02/201712:23 SOY022017Call404101,4385,821,48
09/02/201712:23 SOY022017Call404901,4385,821,48
09/02/201712:44 SOY022017Call3821008,7385,820,74
09/02/201712:44 SOY022017Call3821008,7385,820,74
09/02/201712:44 SOY022017Call404201,4385,821,48
09/02/201712:44 SOY022017Call404801,4385,821,48
09/02/201712:44 SOY022017Call4041001,4385,821,48
09/02/201713:54 SOY022017Call4041001,4385,821,48
09/02/201714:52 SOY022017Call382807,8385,817,84
09/02/201714:52 SOY022017Call382207,8385,817,84
08/02/201712:35 SOY022017Call37510011,8385,813,56
08/02/201712:35 SOY022017Call3756011,8385,813,56
08/02/201712:35 SOY022017Call3752011,8385,813,56
08/02/201712:35 SOY022017Call3752011,8385,813,56
08/02/201713:18 SOY022017Call404501,3387,518,76
08/02/201713:18 SOY022017Call404501,3387,518,76
08/02/201713:20 SOY022017Call3756013,0387,512,06
08/02/201713:20 SOY022017Call3754013,0387,512,06
08/02/201713:20 SOY022017Call3756013,0387,512,06
08/02/201713:20 SOY022017Call3754013,0387,512,06
08/02/201713:20 SOY022017Call4041001,3387,518,76
08/02/201713:20 SOY022017Call4041001,3387,518,76
08/02/201713:20 SOY022017Call404601,3387,518,76
08/02/201713:20 SOY022017Call404401,3387,518,76
08/02/201714:01 SOY022017Call3821008,6387,516,18
08/02/201714:01 SOY022017Call382408,6387,516,18
08/02/201714:01 SOY022017Call382608,6387,516,18
08/02/201714:01 SOY022017Call404501,5387,519,71
08/02/201714:01 SOY022017Call404501,5387,519,71
08/02/201714:03 SOY022017Call404801,5387,519,71
08/02/201714:03 SOY022017Call404201,5387,519,71
08/02/201714:03 SOY022017Call404601,5387,519,71
08/02/201714:03 SOY022017Call404401,5387,519,71
08/02/201714:03 SOY022017Call404601,5387,519,71
08/02/201714:03 SOY022017Call404501,5387,519,71
08/02/201714:03 SOY022017Call404501,5387,519,71
08/02/201714:03 SOY022017Call404401,5387,519,71
08/02/201714:03 SOY022017Call404501,5387,519,71
08/02/201714:03 SOY022017Call404301,5387,519,71
08/02/201714:03 SOY022017Call404201,5387,519,71
08/02/201714:03 SOY022017Call404501,5387,519,71
08/02/201714:03 SOY022017Call404501,5387,519,71
08/02/201714:04 SOY022017Call404501,5387,519,71
08/02/201714:04 SOY022017Call404501,5387,519,71
08/02/201714:04 SOY022017Call404501,5387,519,71
08/02/201714:04 SOY022017Call404501,5387,519,71
08/02/201714:04 SOY022017Call404301,5387,519,71
08/02/201714:04 SOY022017Call404201,5387,519,71
08/02/201714:04 SOY022017Call404501,5387,519,71
08/02/201714:06 SOY022017Call404601,5388,418,99
08/02/201714:06 SOY022017Call404401,5388,418,99
08/02/201714:06 SOY022017Call404401,5388,418,99
08/02/201714:06 SOY022017Call404601,5388,418,99
08/02/201715:26 SOY022017Call4041001,5386,620,42
08/02/201715:26 SOY022017Call404601,5386,620,42
08/02/201715:26 SOY022017Call404401,5386,620,42
08/02/201715:41 CRN062017Call161404,7151,722,24
08/02/201715:45 ISR052017Put25823,9269,017,35
08/02/201715:55 SOY022017Call404501,5387,919,39
08/02/201716:47 ISR052017Put26215,0269,617,18
08/02/201716:47 ISR052017Call28213,4269,616,33
08/02/201717:05 ISR052017Put266106,1269,616,06
08/02/201717:06 ISR052017Put26676,1269,616,06
08/02/201717:06 ISR052017Put26636,1269,616,06
07/02/201714:19 I.MERV032017Call20.0004034919.25022,07
06/02/201713:50 SOY022017Call412200,5381,420,99
06/02/201713:50 SOY022017Call412200,2381,417,58
03/02/201713:43 SOY022017Call412200,6379,522,18
03/02/201713:43 SOY022017Call412200,2379,517,90
03/02/201714:32 ISR052017Put2661010,1262,516,81
03/02/201715:53 ISR052017Call27883,2262,417,74
03/02/201717:12 MAI072017Call15823,2148,516,48
02/02/201712:20 SOY022017Call412200,6379,921,26
02/02/201712:20 SOY022017Call412200,2379,917,15
01/02/201712:56 ISR052017Put254104,5263,817,39
01/02/201712:56 ISR052017Put262107,7263,817,26
01/02/201712:56 ISR052017Put266109,8263,817,32
01/02/201714:07 SOY022017Call3821004,1380,012,77
01/02/201714:07 SOY022017Call3821004,1380,012,77
01/02/201714:44 ISR052017Put250102,6264,015,72
01/02/201716:16 ISR052017Put25092,5264,515,74
01/02/201716:16 ISR052017Put25012,5264,515,74
31/01/201713:42 ISR052017Put266610,9261,616,98
31/01/201713:42 ISR052017Put266110,9261,616,98
31/01/201713:44 ISR052017Put250303,7261,616,86
31/01/201713:44 ISR052017Put25043,7261,616,86
31/01/201713:47 ISR052017Call27873,0261,617,28
31/01/201713:47 ISR052017Call278173,0261,617,28
31/01/201713:49 SOY022017Put3673002,6377,216,29
31/01/201713:51 ISR052017Put254175,0261,516,70
31/01/201713:51 ISR052017Put254275,0261,516,70
31/01/201713:51 ISR052017Put254235,0261,516,70
31/01/201714:13 SOY022017Call412200,5377,220,60
31/01/201714:13 SOY022017Call412200,2377,217,35
31/01/201715:30 I.MERV032017Call20.0001031219.10021,18
31/01/201715:34 ISR052017Put266111,2261,016,90
31/01/201715:35 ISR052017Put2662311,2261,016,90
31/01/201715:35 SOY042017Call4041004,3379,317,54
31/01/201715:35 SOY042017Call4041004,3379,317,54
31/01/201717:19 ISR052017Put250103,5262,617,02
31/01/201717:19 ISR052017Call274104,0262,616,63
31/01/201717:20 ISR052017Call278103,0262,616,65
31/01/201717:21 ISR052017Put26228,4262,617,41
31/01/201717:21 ISR052017Put26278,4262,617,41
31/01/201717:21 ISR052017Put26218,4262,617,41
31/01/201717:21 ISR052017Put2661010,7262,617,69
31/01/201717:22 ISR052017Call282102,2262,616,64
30/01/201712:57 ISR052017Call270105,5262,616,99
30/01/201712:57 ISR052017Call270105,5262,616,99
30/01/201712:57 ISR052017Call270105,5262,616,99
30/01/201712:57 ISR052017Call27075,5262,616,99
30/01/201712:57 ISR052017Call27035,5262,616,99
30/01/201712:58 ISR052017Call27055,5262,616,99
30/01/201713:16 SOY022017Call412200,5377,320,00
30/01/201713:17 ISR052017Put2661010,5263,317,89
30/01/201713:17 ISR052017Call28252,5263,316,94
30/01/201713:17 ISR052017Call28651,5263,315,85
30/01/201713:17 ISR052017Call28651,8263,316,84
30/01/201713:17 ISR052017Call28651,5263,315,85
30/01/201713:17 SOY022017Call412200,2377,316,84
30/01/201713:18 ISR052017Call28252,1263,315,83
30/01/201713:24 ISR052017Call27494,1263,316,22
30/01/201713:24 ISR052017Call27414,1263,316,22
30/01/201713:32 ISR052017Call278102,8262,516,07
30/01/201713:32 ISR052017Call278102,8262,516,07
30/01/201713:32 ISR052017Call278102,8262,516,07
30/01/201713:32 ISR052017Call27882,8262,516,07
30/01/201713:32 ISR052017Call27822,8262,516,07
30/01/201713:32 ISR052017Call278102,8262,516,07
30/01/201713:32 ISR052017Call278102,8262,516,07
30/01/201713:32 ISR052017Call278102,8262,516,07
30/01/201714:06 CRN062017Call1611203,3146,422,27
30/01/201714:11 CRN042017Call1571201,2143,818,75
30/01/201714:25 ISR052017Put2661010,8259,714,33
30/01/201714:25 ISR052017Put2665110,8259,714,33
30/01/201714:34 ISR052017Put25445,2259,715,62
30/01/201714:36 ISR052017Call27423,4259,717,04
30/01/201714:40 ISR052017Call29031,1259,717,74
30/01/201714:40 ISR052017Call29021,1259,717,74
30/01/201714:50 ISR052017Put25445,1259,715,41
30/01/201714:50 ISR052017Put25465,1259,715,41
27/01/201712:24 SOY022017Call37510012,0385,113,05
27/01/201715:48 SOY042017Call4261003,0388,818,55
27/01/201715:48 SOY042017Call4261003,0388,818,55
27/01/201715:48 SOY042017Call4261003,0388,818,55
27/01/201715:48 SOY042017Call426603,0388,818,55
27/01/201715:48 SOY042017Call426403,0388,818,55
27/01/201716:42 I.MERV032017Call19.0004087519.34522,48
26/01/201712:17 SOY042017Call3976010,0389,017,74
26/01/201712:17 SOY042017Call3974010,0389,017,74
26/01/201712:17 SOY042017Call3976010,0389,017,74
26/01/201712:17 SOY042017Call3974010,0389,017,74
26/01/201712:17 SOY042017Call3974010,0389,017,74
26/01/201712:17 SOY042017Call3976010,0389,017,74
26/01/201712:17 SOY042017Call3978010,0389,017,74
26/01/201712:17 SOY042017Call3972010,0389,017,74
26/01/201712:39 ISR052017Call27875,4268,517,58
26/01/201713:49 SOY022017Call3891004,4384,814,11
26/01/201713:49 SOY022017Call389804,4384,814,11
26/01/201713:49 SOY022017Call389204,4384,814,11
26/01/201713:49 SOY022017Call389604,4384,814,11
26/01/201713:49 SOY022017Call389404,4384,814,11
26/01/201713:59 CRN042017Call1572001,7146,418,30
26/01/201713:59 CRN062017Call1613004,0149,021,86
26/01/201715:01 ISR052017Call29411,7268,517,15
26/01/201715:01 ISR052017Call29411,4268,516,14
26/01/201716:57 ISR052017Put25453,2268,616,81
 

 
Ultimos Ajustes
 
DDF
24/02/2017
PosiciónAjusteVar. % 
DLR02201715,4550 0,39
DLR03201715,7350 0,35
DLR04201715,9600 0,38
DLR05201716,2250 0,34
DLR06201716,4700 0,39
DLR07201716,7100 0,36
DLR08201716,9400 0,21
DLR08201716,9400 0,21
DLR09201717,1750 0,20
DLR10201717,4000 0,17
DLR11201717,6200 0,17
DLR12201717,8600 0,22
DLR01201818,0850 0,22
 
 
DDA
24/02/2017
PosiciónAjusteVar. % 
ISR052017256,0 0,12
MAI072017147,0 1,01
SOF052017255,5 0,20
SOY062017380,2 0,18
CRN062017149,2 0,53
 
 

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