Volatilidades desde 17/06/2018 hasta 17/07/2018
FechaHoraPosiciónTipoEjercicioCantidadPrima RealSubyacenteVolatilidad
(%)
06/07/201814:44 DLR072018Call30,50500,70028,813045,65
06/07/201816:38 RFX20092018Put30.000199435.59848,95
05/07/201812:34 ISR112018Call31213,5293,015,33
05/07/201814:28 DLR072018Call31,00500,32029,200030,40
05/07/201815:58 RFX20092018Put31.00011.22035.55047,39
05/07/201815:59 RFX20092018Put29.000261035.59344,62
04/07/201812:29 ISR112018Put312623,7292,717,19
04/07/201812:29 ISR112018Put312223,7292,717,19
04/07/201812:30 ISR112018Put3121023,7292,717,19
03/07/201812:06 CRN082018Call146603,0139,026,52
03/07/201813:09 DLR072018Put28,75500,95028,750030,24
02/07/201814:46 DLR072018Put28,75500,70029,450030,84
02/07/201815:14 CRN112018Put1501013,8141,123,33
02/07/201815:14 CRN112018Put1501513,8141,123,33
02/07/201815:14 CRN112018Put1501013,8141,123,33
29/06/201812:08 SOY102018Call397203,2326,927,74
29/06/201812:16 DLR072018Put29,005000,53029,889026,62
29/06/201812:17 DLR072018Call30,505000,71029,870028,57
29/06/201812:25 SOY102018Put294203,1326,819,07
29/06/201814:46 CRN082018Call146405,2141,531,70
29/06/201814:46 CRN082018Call146405,2141,531,70
29/06/201814:46 CRN082018Call146605,2141,531,70
29/06/201814:46 CRN082018Call146605,2141,531,70
28/06/201811:28 CRN082018Call146404,5141,927,42
28/06/201812:02 CRN082018Call1651001,5141,934,47
28/06/201812:41 ISR112018Call31253,9296,014,19
28/06/201812:41 ISR112018Call31254,6296,015,40
28/06/201812:44 ISR112018Call31254,0296,014,36
28/06/201812:46 ISR112018Call31254,6296,015,40
28/06/201812:46 ISR112018Call31653,8296,015,69
28/06/201812:48 ISR112018Call31653,1296,014,36
28/06/201814:35 RFX20062018Call39.50020230.700140,56
28/06/201814:39 RFX20062018Call39.50020130.700132,13
28/06/201814:39 RFX20062018Call39.50020130.700132,13
28/06/201814:40 RFX20062018Call39.00020130.700126,07
28/06/201814:41 RFX20062018Call39.00020130.700126,07
28/06/201814:41 RFX20062018Call39.00020130.700126,07
28/06/201814:57 ISR112018Call31253,9295,614,38
28/06/201814:57 ISR112018Call31254,6295,615,60
27/06/201813:16 I.MERV062018Call35.50015127.60094,19
27/06/201816:30 ISR112018Call31254,1296,914,02
27/06/201816:31 ISR112018Call31255,1296,915,70
26/06/201812:32 ISR112018Call31654,1298,015,12
26/06/201812:33 ISR112018Call31653,5298,014,06
26/06/201812:34 ISR112018Call31653,5298,014,06
26/06/201812:36 ISR112018Call31254,5298,014,07
26/06/201812:45 ISR112018Call31255,2298,015,21
26/06/201812:45 ISR112018Call31654,2298,015,30
26/06/201813:04 DLR062018Put25,50100,00127,110021,82
26/06/201813:36 ISR112018Call31654,0298,014,95
26/06/201813:41 ISR112018Call31653,3298,013,69
25/06/201815:08 SOY102018Call4191202,3328,829,01
25/06/201815:08 SOY102018Call4191202,3328,829,01
25/06/201815:09 SOY102018Call419602,3328,829,01
25/06/201815:09 SOY102018Call419602,3328,829,01
25/06/201815:09 SOY102018Call4191202,3328,829,01
25/06/201815:09 SOY102018Call4191202,3328,829,01
22/06/201811:13 ISR112018Call31254,6300,212,97
22/06/201811:14 ISR112018Call31255,2300,213,91
22/06/201811:15 ISR112018Call31654,2300,214,09
22/06/201811:15 ISR112018Call31653,5300,212,90
22/06/201811:16 ISR112018Call31254,6300,212,97
22/06/201811:24 ISR112018Call31255,3300,214,07
22/06/201811:24 ISR112018Call31653,7300,213,25
22/06/201811:52 ISR112018Call31654,5300,214,59
22/06/201813:39 ISR112018Call31654,4300,214,43
22/06/201813:49 ISR112018Call31255,3300,214,07
22/06/201813:49 ISR112018Call31653,9300,213,59
22/06/201813:54 ISR112018Call31254,8300,213,29
22/06/201814:44 DLR062018Put25,251000,00127,120019,42
21/06/201812:24 SOY102018Call389804,6331,126,45
21/06/201812:25 SOY102018Call4261001,9331,128,17
21/06/201812:29 ISR112018Call31254,8297,114,76
21/06/201812:52 ISR112018Call31255,3297,115,56
21/06/201812:52 ISR112018Call31653,6297,114,40
21/06/201812:52 ISR112018Call31654,3297,115,63
21/06/201812:55 ISR112018Call31654,4297,115,80
21/06/201812:55 ISR112018Call31653,7297,114,57
21/06/201813:20 ISR112018Call336242,2297,118,29
21/06/201813:20 ISR112018Call336122,2297,118,29
21/06/201813:51 ISR112018Call31654,2297,115,45
21/06/201813:54 ISR112018Call31255,0297,115,08
21/06/201814:24 ISR112018Call31653,5297,114,22
21/06/201814:33 SOY102018Call3822005,4331,725,79
21/06/201815:51 CRN112018Call1691004,5149,128,38
21/06/201815:57 ISR112018Call31254,3296,314,32
19/06/201812:18 SOY102018Put301206,0324,519,71
19/06/201813:31 CRN082018Call1691001,7144,034,33
19/06/201813:31 CRN082018Call1691001,7144,034,33
19/06/201813:31 CRN082018Call1691001,7144,034,33
19/06/201813:31 CRN082018Call169601,7144,034,33
19/06/201813:31 CRN082018Call1691001,7144,034,33
19/06/201813:31 CRN082018Call169401,7144,034,33
19/06/201813:31 CRN082018Call1691001,7144,034,33
19/06/201813:31 CRN082018Call1691001,7144,034,33
19/06/201813:31 CRN082018Call1691001,7144,034,33
19/06/201813:31 CRN082018Call169201,7144,034,33
19/06/201813:31 CRN082018Call169801,7144,034,33
19/06/201814:52 DLR062018Put25,751000,05028,000032,38
18/06/201812:15 I.MERV062018Put32.000202.20030.20047,01
18/06/201812:15 I.MERV062018Put32.000202.20030.20047,01
18/06/201812:15 I.MERV062018Put32.000202.20030.20047,01
18/06/201812:15 I.MERV062018Put32.000202.20030.20047,01
18/06/201812:15 I.MERV062018Put32.000202.20030.20047,01
18/06/201812:24 I.MERV062018Put32.000202.12530.21043,33
18/06/201812:24 I.MERV062018Put32.000202.12530.21043,33
18/06/201812:24 I.MERV062018Put32.000202.12530.21043,33
18/06/201812:24 I.MERV062018Put32.000202.12530.21043,33
18/06/201812:24 I.MERV062018Put32.000202.12530.21043,33
18/06/201812:38 I.MERV062018Put32.0001002.12530.22043,73
18/06/201812:40 I.MERV062018Put32.000202.05030.14035,74
18/06/201812:40 I.MERV062018Put32.000202.05030.14035,74
18/06/201812:40 I.MERV062018Put32.000202.05030.14035,74
18/06/201812:40 I.MERV062018Put32.000202.05030.14035,74
18/06/201812:40 I.MERV062018Put32.000202.05030.14035,74
18/06/201812:46 I.MERV062018Put32.000202.27530.06045,51
18/06/201812:46 I.MERV062018Put32.000202.27530.06045,51
18/06/201812:46 I.MERV062018Put32.000202.27530.06045,51
18/06/201812:46 I.MERV062018Put32.000202.27530.06045,51
18/06/201812:46 I.MERV062018Put32.000202.27530.06045,51
18/06/201812:53 I.MERV062018Put32.000202.26029.95139,60
18/06/201812:53 I.MERV062018Put32.000202.26029.95139,60
18/06/201812:53 I.MERV062018Put32.000202.26029.95139,60
18/06/201812:53 I.MERV062018Put32.000202.26029.95139,60
18/06/201812:53 I.MERV062018Put32.000202.26029.95139,60
18/06/201812:53 I.MERV062018Put32.000202.26029.95139,60
18/06/201812:53 I.MERV062018Put32.000202.26029.95139,60
18/06/201812:53 I.MERV062018Put32.000202.26029.95139,60
18/06/201813:02 DLR062018Put26,001000,01028,530024,35
18/06/201815:18 CRN062018Put1502510,1140,649,50
18/06/201815:18 CRN062018Put1501010,1140,649,50
18/06/201815:18 SOY102018Put3382014,1342,019,41
 

 
Ultimos Ajustes
 
DDF
17/07/2018
PosiciónAjusteVar. % 
DLR07201828,0200 0,50
DLR08201829,0900 0,52
DLR09201830,0500 0,47
DLR10201831,0600 0,39
DLR11201832,0000 0,53
DLR12201832,8700 0,46
DLR01201933,8000 0,45
DLR02201934,6000 0,44
DLR03201935,3500 0,43
DLR04201936,2100 0,58
DLR05201936,8600 0,57
DLR06201937,5100 0,56
 
 
DDA
17/07/2018
PosiciónAjusteVar. % 
SOF112018296,1 0,94
SOF052019278,5 0,72
NOVP08201843,8 0,39
NOVP09201845,6 0,11
NOVD0920181,5 0,65
 
 

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