Volatilidades desde 21/08/2018 hasta 20/09/2018
FechaHoraPosiciónTipoEjercicioCantidadPrima RealSubyacenteVolatilidad
(%)
11/09/201811:40 RFX20092018Call38.0001042235.04543,97
11/09/201811:45 RFX20092018Call38.0001041135.15042,52
11/09/201812:20 RFX20092018Call39.000526635.14543,30
11/09/201812:39 DLR092018Put36,001000,60038,851049,05
11/09/201812:42 RFX20092018Call38.0001046935.24044,08
11/09/201812:43 RFX20092018Call38.0001048035.25044,43
11/09/201812:44 RFX20092018Call38.0001048535.28044,34
11/09/201812:44 RFX20092018Call38.0001048635.28044,38
11/09/201812:46 RFX20092018Call38.0001049135.29544,43
11/09/201812:49 RFX20092018Call38.0001050435.34744,44
11/09/201812:51 RFX20092018Call36.00051.18635.30047,46
11/09/201812:51 RFX20092018Call36.00051.18635.30047,46
11/09/201812:53 RFX20092018Call38.0001050435.34044,51
11/09/201812:53 RFX20092018Call39.000532335.34044,57
11/09/201813:02 RFX20092018Call37.000280035.43044,76
11/09/201813:02 RFX20092018Call37.000880035.43044,76
11/09/201813:05 RFX20092018Call38.0001052435.38744,84
11/09/201813:11 RFX20092018Call38.0001054035.49044,43
11/09/201813:16 RFX20092018Call38.0001054935.50044,67
11/09/201813:34 RFX20092018Call39.000536535.00049,52
11/09/201814:03 RFX20092018Put31.0001024635.25050,55
11/09/201814:03 RFX20092018Put32.0001039935.25049,46
11/09/201814:04 RFX20092018Put31.0001024635.36351,39
11/09/201814:04 RFX20092018Put32.0001039935.38050,56
11/09/201814:44 DLR092018Put31,50100,00138,740030,63
11/09/201814:47 DLR122018Call42,002504,15043,170042,56
11/09/201815:21 RFX20092018Put34.0001084135.56047,94
11/09/201815:24 RFX20092018Put34.0001084135.50047,27
11/09/201815:30 RFX20092018Call38.0001060035.70044,55
10/09/201811:18 RFX20092018Call38.00051.10036.86046,30
10/09/201811:18 RFX20092018Call38.00051.10036.86046,30
10/09/201811:18 RFX20092018Call39.000678036.86046,27
10/09/201811:18 RFX20092018Call39.0001478036.86046,27
10/09/201813:03 DLR092018Put31,50100,00138,320028,11
10/09/201813:39 RFX20092018Put34.000149236.18839,92
10/09/201814:00 RFX20092018Call41.000526836.14547,11
10/09/201814:00 RFX20092018Call41.000526836.14547,11
10/09/201814:30 RFX20092018Call37.000401.20836.13047,43
10/09/201814:36 RFX20092018Call37.000101.21036.14047,36
10/09/201814:36 RFX20092018Call37.000101.21036.14047,36
10/09/201814:37 RFX20092018Call37.000101.21136.14547,33
10/09/201814:37 RFX20092018Call37.000101.21136.14547,33
10/09/201815:20 RFX20092018Call36.000101.61136.10046,99
10/09/201815:20 RFX20092018Call36.00051.61136.10046,99
07/09/201811:00 SOY042019Call389402,9323,018,86
07/09/201811:51 RFX20092018Call34.000103.93137.75040,53
07/09/201811:59 RFX20092018Call35.000103.36737.75048,79
07/09/201811:59 RFX20092018Call35.000103.36737.75048,79
07/09/201811:59 RFX20092018Call35.000103.36737.75048,79
07/09/201812:58 DLR092018Put30,50500,00137,540028,70
07/09/201812:58 DLR092018Put30,50500,00137,540028,70
07/09/201813:28 DLR092018Put31,50100,00137,515024,49
07/09/201813:35 RFX20092018Call38.000101.16637.22042,35
07/09/201814:02 RFX20092018Call38.000101.17437.20042,82
07/09/201814:50 RFX20092018Call38.000101.28737.26045,29
06/09/201811:23 DLR092018Put30,001000,00138,970034,29
06/09/201813:54 RFX20092018Put34.000148337.30145,91
06/09/201814:04 RFX20092018Call38.00011.26537.44041,09
06/09/201814:36 DLR092018Put31,00100,00138,500028,84
06/09/201814:47 RFX20092018Call38.00041.15037.41538,26
06/09/201815:21 RFX20092018Call41.000537537.22041,18
06/09/201815:22 RFX20092018Call41.000538037.23041,31
06/09/201815:29 RFX20092018Call39.000984937.40040,06
06/09/201815:34 RFX20092018Call39.000984937.20042,08
06/09/201815:47 RFX20092018Call39.000984937.05043,58
05/09/201812:12 RFX20092018Call35.00011.60035.23041,81
05/09/201812:12 RFX20092018Call35.00041.60035.23041,81
05/09/201814:16 RFX20092018Call38.000761935.49041,59
05/09/201814:16 RFX20092018Call38.000361935.49041,59
05/09/201814:17 RFX20092018Call38.000762135.49941,57
05/09/201814:17 RFX20092018Call38.000362135.49941,57
05/09/201814:19 RFX20092018Call38.000763435.50041,99
05/09/201814:19 RFX20092018Call38.000363435.50041,99
05/09/201814:20 RFX20092018Call38.0001062335.50041,63
05/09/201814:22 RFX20092018Call38.0001062535.50041,69
05/09/201814:23 RFX20092018Call38.0001062535.47541,92
05/09/201814:24 RFX20092018Call38.0001060335.47541,20
05/09/201814:26 RFX20092018Call38.0001061035.40042,10
05/09/201814:26 RFX20092018Call38.0001060935.40042,07
05/09/201814:27 RFX20092018Call38.0001059335.39541,58
05/09/201814:30 RFX20092018Call38.0001060235.37042,10
05/09/201814:32 RFX20092018Call38.0001059735.41041,58
05/09/201814:33 RFX20092018Call38.0001058435.35041,68
05/09/201814:34 RFX20092018Call38.0001059035.35041,88
05/09/201814:34 RFX20092018Call38.0001059935.39041,82
05/09/201814:38 RFX20092018Call38.0001061235.47041,54
05/09/201814:42 RFX20092018Call38.0001061435.46541,65
05/09/201814:45 RFX20092018Call38.0001062035.50041,53
05/09/201814:52 RFX20092018Call38.0001065935.60041,89
05/09/201814:59 RFX20092018Call38.0001069135.70041,98
05/09/201815:05 RFX20092018Call38.000169935.77041,58
05/09/201815:08 RFX20092018Call38.0001071635.81041,73
05/09/201815:08 RFX20092018Call38.0001071735.81541,72
05/09/201815:29 RFX20092018Call38.0001076235.92142,09
05/09/201815:41 RFX20092018Call38.0001075335.91541,87
05/09/201815:42 RFX20092018Call38.0001074435.93541,41
05/09/201815:42 RFX20092018Call38.0001074735.93541,50
05/09/201815:43 RFX20092018Call41.0001027235.90144,64
05/09/201816:34 RFX20092018Call38.000185636.22041,97
05/09/201816:53 RFX20092018Call38.0001077436.05041,21
05/09/201816:54 RFX20092018Call38.0001078636.05041,57
05/09/201816:54 RFX20092018Call38.0001078636.05041,57
05/09/201816:54 RFX20092018Call38.0001078536.02041,83
04/09/201814:42 RFX20092018Call40.0001028435.01044,42
04/09/201814:42 RFX20092018Call41.0001014835.02041,83
04/09/201814:42 RFX20092018Call41.0001014935.02741,86
04/09/201814:43 RFX20092018Call40.0001028435.00044,48
03/09/201811:44 RFX20092018Call35.00051.91535.82039,24
03/09/201814:16 RFX20092018Call35.00051.65035.51636,81
03/09/201814:18 RFX20092018Call35.00051.65035.56036,14
03/09/201814:35 RFX20092018Call37.000595035.68538,82
03/09/201814:35 RFX20092018Call37.0001595035.68538,82
03/09/201815:44 RFX20092018Call36.000101.45035.92338,78
03/09/201815:53 RFX20092018Call38.0001060835.88035,69
31/08/201813:02 SOY102018Call345901,3308,021,94
31/08/201813:02 SOY102018Call345111,3308,021,94
31/08/201813:04 SOY102018Call338391,9308,021,33
31/08/201813:04 SOY102018Call338601,9308,021,33
31/08/201813:04 SOY102018Call33811,9308,021,33
31/08/201813:04 SOY102018Call338991,9308,021,33
31/08/201813:17 RFX20092018Call35.00041.65335.29039,27
31/08/201813:17 RFX20092018Call35.00011.65335.29039,27
31/08/201813:46 RFX20092018Call36.000101.08935.28736,17
31/08/201813:54 RFX20092018Call36.000101.22435.35038,98
31/08/201816:25 RFX20092018Call37.000101.00036.13834,51
30/08/201812:30 RFX20092018Call37.000438834.20033,37
30/08/201813:33 RFX20092018Call39.000222234.05539,03
30/08/201813:59 RFX20092018Call37.000438733.44338,98
30/08/201814:29 SOY102018Call345801,3305,822,69
30/08/201814:29 SOY102018Call345201,3305,822,69
30/08/201814:29 SOY102018Call3451001,3305,822,69
30/08/201814:29 SOY102018Call3451201,3305,822,69
30/08/201814:30 SOY102018Call345401,3305,822,69
30/08/201814:30 SOY102018Call3451201,3305,822,69
30/08/201814:30 SOY102018Call3451201,3305,822,69
30/08/201814:30 SOY102018Call3451201,3305,822,69
30/08/201814:31 SOY102018Call3451201,3305,822,69
30/08/201814:31 SOY102018Call3451201,3305,822,69
30/08/201814:31 SOY102018Call3451001,3305,822,69
30/08/201815:07 SOY102018Call3381011,7305,821,45
30/08/201815:07 SOY102018Call3381001,7305,821,45
30/08/201815:14 SOY102018Call345501,3305,822,69
30/08/201815:14 SOY102018Call345701,3305,822,69
30/08/201815:14 SOY102018Call345401,3305,822,69
30/08/201815:14 SOY102018Call345301,3305,822,69
30/08/201815:14 SOY102018Call345301,3305,822,69
30/08/201815:14 SOY102018Call345901,3305,822,69
30/08/201815:14 SOY102018Call345301,3305,822,69
30/08/201815:14 SOY102018Call345901,3305,822,69
30/08/201815:14 SOY102018Call345501,3305,822,69
30/08/201815:14 SOY102018Call345401,3305,822,69
30/08/201815:14 SOY102018Call345501,3305,822,69
30/08/201815:14 SOY102018Call345301,3305,822,69
30/08/201815:14 SOY102018Call345901,3305,822,69
30/08/201815:14 SOY102018Call345301,3305,822,69
30/08/201815:16 SOY102018Call345101,3305,822,69
30/08/201815:16 SOY102018Call345901,3305,822,69
30/08/201815:16 SOY102018Call345201,3305,822,69
30/08/201815:16 SOY102018Call3451101,3305,822,69
30/08/201815:16 SOY102018Call345101,3305,822,69
30/08/201815:16 SOY102018Call3451101,3305,822,69
30/08/201815:16 SOY102018Call345101,3305,822,69
30/08/201815:17 SOY102018Call345201,3305,822,69
30/08/201815:17 SOY102018Call345501,3305,822,69
30/08/201815:17 SOY102018Call345101,3305,822,69
30/08/201815:17 SOY102018Call345201,3305,822,69
30/08/201815:17 SOY102018Call345301,3305,822,69
30/08/201815:17 SOY102018Call345701,3305,822,69
30/08/201815:35 RFX20092018Put32.000101.19932.60040,77
30/08/201815:42 RFX20092018Put32.000101.19932.66741,52
30/08/201816:00 SOY102018Put2941203,8305,517,26
30/08/201816:00 SOY102018Put2941203,8305,517,26
30/08/201816:00 SOY102018Put2941203,8305,517,26
30/08/201816:01 SOY102018Put2941203,8305,517,26
30/08/201816:01 SOY102018Put2941203,8305,517,26
30/08/201816:01 SOY102018Put2941203,8305,517,26
30/08/201816:01 SOY102018Put2941203,8305,517,26
30/08/201816:01 SOY102018Put294203,8305,517,26
30/08/201816:01 SOY102018Put2941203,8305,517,26
30/08/201816:01 SOY102018Put2941203,8305,517,26
30/08/201816:01 SOY102018Put2941203,8305,517,26
30/08/201816:01 SOY102018Put2941203,8305,517,26
30/08/201816:01 SOY102018Put2941203,8305,517,26
30/08/201816:01 SOY102018Put2941203,8305,517,26
29/08/201812:12 DLR092018Call32,00301,09432,600020,81
29/08/201813:01 DLR092018Call32,5090,88032,740020,33
29/08/201813:21 DLR092018Call32,50501,00032,840022,08
29/08/201813:27 DLR092018Call33,50100,52432,920020,36
29/08/201813:43 DLR092018Put31,00500,40033,000030,38
29/08/201814:00 DLR092018Call32,00501,70733,378023,62
28/08/201811:27 DLR092018Put31,00200,29032,300020,55
28/08/201811:28 DLR092018Put31,00200,29032,300020,55
28/08/201811:32 DLR092018Put31,00100,29032,290020,47
28/08/201814:18 DLR092018Call32,50200,90032,500023,73
28/08/201814:18 DLR092018Call32,50500,90032,500023,73
28/08/201814:19 DLR092018Call32,50500,87832,500023,15
28/08/201814:54 DLR092018Call32,50500,83032,480022,14
28/08/201814:59 DLR092018Call32,50250,90032,630021,98
28/08/201815:18 RFX20092018Call36.00059830.51936,00
27/08/201811:03 DLR092018Put30,50300,28131,880020,78
27/08/201811:04 DLR092018Put30,50200,28131,880020,78
27/08/201811:22 DLR092018Call31,00501,55031,850029,14
27/08/201811:48 RFX20092018Call39.000102531.15035,04
27/08/201811:54 RFX20092018Call34.0001032931.18032,13
27/08/201812:25 ORO092018Put1.225,0124,31.212,012,14
27/08/201812:27 ORO092018Call1.220,0111,81.212,011,06
27/08/201813:00 RFX20092018Call39.00052331.10034,83
27/08/201813:34 ORO092018Put1.225,0924,31.212,512,37
27/08/201813:34 ORO092018Call1.220,0911,61.212,510,75
27/08/201813:48 DLR092018Put32,00250,81331,850019,42
27/08/201814:22 DLR092018Put31,00500,45031,875021,46
27/08/201814:26 DLR092018Call31,00501,50031,860027,56
27/08/201814:27 DLR092018Call31,00501,52031,860028,12
27/08/201814:33 DLR092018Call31,00501,52031,860028,12
27/08/201814:57 RFX20092018Call36.000512030.91534,66
24/08/201810:39 DLR082018Put29,001000,20030,480042,42
24/08/201811:56 DLR092018Put30,001000,45031,600028,00
24/08/201812:02 DLR092018Call31,00501,35031,600027,24
24/08/201812:14 DLR092018Call31,00501,40031,640027,96
24/08/201812:16 DLR092018Call30,501001,80031,640030,98
24/08/201813:08 DLR092018Put30,50500,40031,685022,61
24/08/201813:18 DLR092018Put30,50500,40031,800023,56
24/08/201813:56 DLR092018Put30,50200,30031,790020,31
24/08/201814:24 DLR092018Call31,00501,45031,730027,87
24/08/201814:47 DLR092018Put31,00500,50031,830022,06
24/08/201814:49 DLR092018Put31,00500,56731,855024,17
24/08/201815:44 RFX20092018Call38.0003330.42826,26
24/08/201815:54 RFX20092018Call35.00018830.21530,95
23/08/201813:28 DLR092018Put31,50140,90031,335021,07
23/08/201813:47 DLR082018Put28,2510,00130,420018,08
23/08/201814:11 DLR092018Put31,0010,66031,400021,76
23/08/201814:45 DLR092018Call31,0011,20031,500024,32
23/08/201814:45 DLR092018Call31,00491,20031,500024,32
23/08/201816:44 RFX20092018Call38.000106931.88032,70
23/08/201816:45 RFX20092018Call38.00056931.86632,77
23/08/201816:45 RFX20092018Call38.00056931.86632,77
23/08/201816:46 RFX20092018Call38.000106931.88532,68
22/08/201810:52 DLR092018Put31,00150,69231,420022,41
22/08/201810:54 DLR092018Call31,00501,26131,420026,66
22/08/201811:59 DLR092018Put30,50500,49531,378021,90
22/08/201812:27 DLR092018Put31,0010,75031,390023,60
22/08/201813:22 DLR082018Put28,501000,01030,495020,88
22/08/201813:42 RFX20092018Put31.0001074732.14530,74
22/08/201814:04 RFX20092018Put31.000573632.09029,95
22/08/201814:04 RFX20092018Put31.000573632.09029,95
22/08/201814:58 DLR092018Call32,50500,51231,340024,17
22/08/201816:12 RFX20092018Put32.00011.07132.39030,88
22/08/201816:59 RFX20092018Call36.000525332.55029,86
21/08/201811:49 DLR082018Put28,501000,10030,180028,90
21/08/201813:38 RFX20092018Put29.0001031632.00032,60
21/08/201814:59 DLR082018Put28,1010,00130,250015,61
21/08/201816:21 RFX20092018Put32.00011.53531.69934,03
 

 
Ultimos Ajustes
 
DDF
19/09/2018
PosiciónAjusteVar. % 
DLR09201839,6500 1,65
DLR10201841,2200 2,11
DLR11201842,6000 2,41
DLR12201843,7500 2,93
DLR01201945,3000 3,23
DLR02201946,5700 3,78
DLR03201947,8000 4,11
DLR04201949,2500 4,10
DLR05201951,2000 3,31
DLR06201952,7000 3,22
DLR07201954,5000 2,24
DLR08201956,0000 1,83
 
 
DDA
19/09/2018
PosiciónAjusteVar. % 
SOF112018258,9 1,93
SOF052019248,4 2,65
NOVP09201848,8 1,00
NOVP10201853,5 1,29
NOVP11201857,3 0,00
 
 

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