Sitio Web Rofex
        
      
 
Volatilidades desde 25/03/2014 hasta 24/04/2014
FechaHoraPosiciónTipoEjercicioCantidadPrima RealSubyacenteVolatilidad
(%)
10/04/201412:17 SOY042014Call551504,3546,713,59
10/04/201412:45 ISR072014Call318213,3315,021,54
10/04/201412:45 ISR072014Call318813,3315,021,54
10/04/201413:35 SOY102014Call478216,5450,220,57
10/04/201413:35 SOY102014Call51427,0450,219,66
10/04/201414:55 ISR052014Call330170,3310,520,39
10/04/201414:56 ISR052014Call310173,3310,513,02
10/04/201414:56 ISR052014Call31033,3310,513,02
10/04/201414:56 ISR052014Call31073,3310,513,02
10/04/201414:57 ISR112014Call3182715,2315,316,61
10/04/201414:57 ISR112014Call346275,7315,316,06
10/04/201415:36 ISR052014Call314101,6309,913,81
10/04/201415:43 ISR052014Call30258,5309,714,45
10/04/201415:43 ISR052014Call31461,7309,714,59
10/04/201415:43 ISR052014Call31441,7309,714,59
09/04/201410:45 SOY062014Call5811206,6541,520,50
09/04/201410:45 SOY062014Call581606,6541,520,50
09/04/201410:45 SOY062014Call581606,6541,520,50
09/04/201410:45 SOY062014Call581606,6541,520,50
09/04/201411:22 SOY062014Call581206,6541,520,50
09/04/201411:53 ISR052014Put314104,4312,514,48
09/04/201416:25 ISR072014Call33054,8316,514,39
09/04/201416:28 ISR072014Call33054,8316,514,39
08/04/201411:56 SOY062014Call5731007,0533,821,04
08/04/201411:56 SOY062014Call5731007,0533,821,04
08/04/201412:27 SOY062014Call581406,6534,722,41
08/04/201412:27 SOY062014Call581806,6534,722,41
08/04/201412:28 SOY062014Call581606,6534,722,41
08/04/201412:28 SOY062014Call581606,6534,722,41
08/04/201412:28 SOY062014Call581206,6534,722,41
08/04/201412:28 SOY062014Call581406,6534,722,41
08/04/201412:28 SOY062014Call581606,6534,722,41
08/04/201412:28 SOY062014Call581606,6534,722,41
08/04/201412:28 SOY062014Call581606,6534,722,41
08/04/201412:28 SOY062014Call581606,6534,722,41
08/04/201412:28 SOY062014Call581406,6534,722,41
08/04/201412:28 SOY062014Call581206,6534,722,41
08/04/201412:28 SOY062014Call581606,6534,722,41
08/04/201412:28 SOY062014Call581206,6534,722,41
08/04/201412:28 SOY062014Call5811006,6534,722,41
08/04/201412:28 SOY062014Call581606,6534,722,41
08/04/201412:29 SOY062014Call581606,6534,722,41
08/04/201412:29 SOY062014Call581206,6534,722,41
08/04/201412:29 SOY062014Call581406,6534,722,41
08/04/201412:29 SOY062014Call5811006,6534,722,41
08/04/201412:29 SOY062014Call581206,6534,722,41
08/04/201412:29 SOY062014Call5811006,6534,722,41
08/04/201412:29 SOY062014Call581206,6534,722,41
08/04/201412:29 SOY062014Call581406,6534,722,41
08/04/201412:29 SOY062014Call581806,6534,722,41
08/04/201412:29 SOY062014Call581206,6534,722,41
08/04/201412:29 SOY062014Call581206,6534,722,41
08/04/201412:29 SOY062014Call581606,6534,722,41
08/04/201412:29 SOY062014Call581206,6534,722,41
08/04/201412:30 SOY062014Call581206,6534,722,41
08/04/201412:30 SOY062014Call581206,6534,722,41
08/04/201412:30 SOY062014Call581206,6534,722,41
08/04/201412:30 SOY062014Call581206,6534,722,41
08/04/201412:30 SOY062014Call581406,6534,722,41
08/04/201412:30 SOY062014Call5811206,6534,722,41
08/04/201412:33 SOY062014Call581206,6534,722,41
08/04/201412:33 SOY062014Call581806,6534,722,41
08/04/201412:33 SOY062014Call581206,6534,722,41
08/04/201412:34 SOY062014Call581406,6534,722,41
08/04/201412:34 SOY062014Call581406,6534,722,41
08/04/201412:34 SOY062014Call581406,6534,722,41
08/04/201412:34 SOY062014Call581606,6534,722,41
08/04/201414:26 ISR052014Call30248,0310,05,06
08/04/201415:06 SOY102014Call500609,0449,219,18
08/04/201415:07 SOY102014Call4786015,0449,219,53
08/04/201415:08 ISR052014Call31411,8309,513,91
08/04/201415:14 ISR052014Call31411,5310,211,65
08/04/201415:14 ISR052014Call31441,5310,211,65
08/04/201415:14 ISR052014Call31411,5310,211,65
08/04/201415:55 ISR052014Call31023,4310,013,17
08/04/201416:45 ISR072014Call32256,5314,613,96
08/04/201416:45 ISR072014Call32655,3314,614,19
07/04/201411:43 CRN062014Put18513,5200,826,58
07/04/201414:13 ISR052014Call310201,3306,010,70
07/04/201414:14 ISR052014Call310201,3306,010,70
07/04/201414:38 DLR102014Call8,37921,2219,290030,92
07/04/201414:38 DLR102014Call9,46920,3319,290015,74
07/04/201415:53 ISR052014Call302105,6306,79,85
07/04/201416:36 ISR052014Put310345,1307,513,85
04/04/201413:46 SOY102014Call49210010,7443,020,51
04/04/201413:46 SOY102014Call49210010,7443,020,51
04/04/201413:46 SOY102014Call5291004,0443,019,54
04/04/201413:46 SOY102014Call5291004,0443,019,54
04/04/201415:18 ISR052014Call31032,8308,013,28
04/04/201415:22 ISR072014Call330282,5312,012,16
04/04/201415:23 ISR072014Call318148,5312,016,07
03/04/201412:16 CRN042014Call189127,3196,011,83
03/04/201412:16 CRN042014Call197523,0196,017,62
01/04/201412:27 CRN042014Call197806,5201,717,38
01/04/201412:34 ISR052014Put31043,5313,816,54
01/04/201413:07 CRN042014Call197406,5201,219,17
01/04/201413:07 CRN042014Call220400,7201,226,15
01/04/201413:07 CRN042014Call220200,7201,226,15
01/04/201413:07 CRN042014Call220600,7201,226,15
01/04/201413:08 CRN042014Call220600,7201,226,15
01/04/201414:21 ISR052014Put310103,8313,016,50
01/04/201414:38 ISR052014Call3021011,5313,011,83
01/04/201414:39 ISR052014Call3021011,5313,011,83
01/04/201414:40 ISR052014Call30627,5313,08,58
01/04/201414:40 ISR052014Call30637,5313,08,58
01/04/201414:40 ISR052014Call30657,5313,08,58
01/04/201414:41 ISR052014Call3021011,5313,011,83
01/04/201415:09 ISR052014Call30637,6313,09,12
01/04/201415:09 ISR052014Call30677,6313,09,12
01/04/201415:11 ISR072014Put31038,6317,316,75
01/04/201415:11 ISR052014Call31035,3313,011,53
01/04/201416:58 ISR052014Put31445,8311,714,52
31/03/201412:36 ISR052014Put29811,2307,013,65
31/03/201412:41 DLR092014Call8,35381,1589,244029,93
31/03/201412:41 DLR092014Call9,44380,2989,244015,69
31/03/201413:30 CRN042014Call19723,2192,823,56
31/03/201413:53 SOY042014Call558502,2532,517,25
31/03/201415:02 ISR052014Call314102,2310,012,00
31/03/201415:11 ISR052014Call31821,6310,313,60
31/03/201415:15 ISR052014Call30625,5310,38,95
31/03/201415:15 ISR052014Call30685,5310,38,95
31/03/201416:48 ISR052014Call31881,3310,312,40
31/03/201416:48 ISR052014Call31821,3310,312,40
28/03/201411:36 ISR052014Call310103,2308,212,26
28/03/201412:18 ISR052014Call310103,7308,213,80
28/03/201412:43 CRN042014Call197605,0195,226,61
28/03/201413:27 SOY042014Call558503,0527,821,03
28/03/201414:17 ISR052014Call310103,6308,213,50
28/03/201415:31 ISR052014Call31432,5308,214,66
27/03/201411:17 SOY042014Call558502,9529,819,38
27/03/201411:21 ISR052014Call318101,8307,715,99
27/03/201412:27 ISR052014Call31492,5307,415,12
27/03/201412:27 ISR052014Call31412,5307,415,12
27/03/201413:15 ISR052014Call310103,5307,014,38
27/03/201414:14 SOY042014Call551503,4530,317,23
27/03/201414:46 ISR052014Put298102,0307,216,30
26/03/201411:30 SOY042014Call551503,0525,018,42
26/03/201413:39 ISR052014Call31034,9307,417,64
26/03/201413:39 ISR052014Call31074,9307,417,64
26/03/201413:55 SOY042014Call558502,7525,020,52
26/03/201415:00 ISR072014Put290333,5311,115,72
26/03/201416:31 ISR052014Call314103,2308,116,23
26/03/201416:31 ISR052014Call31443,2308,116,23
25/03/201411:02 ISR052014Call310205,5309,715,86
25/03/201411:04 ISR052014Call310205,5309,715,86
25/03/201413:11 ISR052014Call31024,4308,015,03
25/03/201414:11 DLR092014Call8,3591,1899,270030,35
25/03/201414:11 DLR092014Call9,4490,3299,270016,34
25/03/201415:06 CRN042014Call189507,1192,522,52
25/03/201415:06 CRN042014Call189107,1192,522,52
25/03/201415:22 ISR052014Call31034,5308,314,93
 

 
Ultimos Ajustes
 
DDF
24/04/2014
PosiciónAjusteVar. % 
DLR0420148,0070 0,09
DLR0520148,1400 0,18
DLR0620148,3050 0,24
DLR0720148,4900 0,08
DLR0820148,6950 0,17
DLR0920148,9200 0,06
DLR1020149,1500 0,00
DLR1120149,3860 0,04
DLR1220149,6300 0,16
DLR0120159,9140 0,04
DLR02201510,1780 0,00
DLR03201510,4480 0,00
DLR04201510,6200 0,38
DLR05201510,9600 0,37
DLR06201511,2000 0,36
 
 
DDA
24/04/2014
PosiciónAjusteVar. % 
ISR052014306,9 0,36
SOF052014305,8 0,16
SOJ052014305,8 0,10
SOF072014316,3 0,41
SOF112014317,0 0,38
 
 

© 2014 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906