Volatilidades desde 30/09/2020 hasta 30/10/2020
FechaHoraPosiciónTipoEjercicioCantidadPrima RealSubyacenteVolatilidad
(%)
23/10/202012:29 DLR112020Call84,0022,10082,300027,69
23/10/202012:43 RFX20122020Put58.000332071.95034,75
23/10/202012:43 RFX20122020Put64.000398071.95031,82
23/10/202012:49 DLR112020Call82,0032,75082,490024,66
23/10/202013:16 DLR112020Call82,0032,75082,400025,13
22/10/202011:48 DLR112020Call84,0012,00082,100027,02
22/10/202011:48 DLR112020Call84,0012,00082,100027,02
22/10/202011:48 DLR112020Call84,0012,00082,100027,02
22/10/202012:14 RFX20122020Put64.000588072.09530,52
22/10/202012:25 DLR102020Call80,0020,35078,240020,43
22/10/202013:01 DLR112020Call82,0012,50082,250023,02
22/10/202013:01 DLR112020Call82,0012,50082,250023,02
22/10/202013:01 DLR112020Call82,0012,50082,250023,02
22/10/202014:00 DLR112020Call84,0012,00082,230026,50
22/10/202014:00 DLR112020Call84,0012,00082,230026,50
22/10/202014:24 DLR112020Call82,0012,50082,240023,07
22/10/202014:25 DLR112020Call82,0052,50082,230023,12
22/10/202014:26 DLR112020Call84,0012,00082,240026,46
22/10/202014:26 DLR112020Call84,0012,00082,240026,46
22/10/202014:27 DLR112020Call82,0052,74082,240025,40
22/10/202014:42 DLR112020Call84,0012,00082,220026,54
22/10/202014:48 DLR112020Call84,0032,40082,210030,51
22/10/202014:50 DLR112020Call82,0032,70082,230025,06
22/10/202014:56 DLR102020Call80,0030,40078,250021,67
22/10/202015:54 RFX20122020Put62.0001062072.40032,23
22/10/202016:48 RFX20122020Put64.000580072.73530,75
21/10/202011:40 RFX20122020Put64.00051.16071.08531,50
21/10/202011:40 RFX20122020Put64.00051.16071.08531,50
21/10/202011:45 DLR112020Call82,0022,50082,000023,84
21/10/202014:01 DLR102020Call80,0040,50078,290022,16
21/10/202014:14 DLR112020Call82,0012,50082,090023,41
21/10/202014:14 DLR112020Call82,0012,50082,090023,41
21/10/202014:14 DLR112020Call82,0012,50082,050023,60
21/10/202014:14 DLR112020Call82,0012,50082,050023,60
21/10/202014:14 DLR112020Call82,0012,50082,050023,60
21/10/202014:35 DLR102020Call80,0040,50078,280022,22
21/10/202014:47 DLR112020Call84,0021,90081,980026,04
21/10/202016:02 RFX20122020Put58.000142071.27035,32
21/10/202016:05 RFX20122020Call70.00054.34071.16032,28
21/10/202016:12 RFX20122020Put64.00051.20071.19032,21
20/10/202011:34 RFX20122020Call70.00054.24070.25535,18
20/10/202011:36 RFX20122020Put64.000492570.34026,72
20/10/202011:39 RFX20122020Call70.00054.40070.40035,92
20/10/202011:39 RFX20122020Call70.00014.40070.40035,92
20/10/202012:32 RFX20122020Call70.00013.86070.23032,03
20/10/202012:32 RFX20122020Call70.00043.86070.23032,03
20/10/202012:32 RFX20122020Call70.00013.86070.23032,03
20/10/202012:33 RFX20122020Put64.00011.49570.23032,97
20/10/202012:33 RFX20122020Put64.00041.49570.23032,97
20/10/202012:52 RFX20122020Put62.00051.10069.84033,15
20/10/202012:56 RFX20122020Put58.000564069.80036,67
20/10/202013:03 RFX20122020Put62.00021.22069.76034,45
20/10/202013:03 RFX20122020Put64.00011.81569.76035,19
20/10/202013:03 RFX20122020Put64.00011.81569.76035,19
20/10/202013:03 RFX20122020Call70.00013.38069.76029,90
20/10/202013:03 RFX20122020Call70.00013.38069.76029,90
20/10/202013:27 RFX20122020Call70.00013.66069.87531,82
20/10/202013:35 RFX20122020Put64.00021.40070.40032,34
20/10/202013:35 RFX20122020Put64.00021.40070.40032,34
20/10/202013:35 RFX20122020Put64.00011.40070.40032,34
20/10/202013:41 RFX20122020Call70.00054.00070.25033,14
20/10/202014:06 RFX20122020Call70.00033.82070.08532,31
20/10/202014:52 DLR112020Call82,0052,15081,720021,45
20/10/202016:01 RFX20122020Call70.00013.84070.35031,34
19/10/202011:49 RFX20122020Put62.00091.10070.94535,24
19/10/202011:49 RFX20122020Put62.00011.10070.94535,24
19/10/202011:49 RFX20122020Put64.00061.38070.94533,11
19/10/202011:49 RFX20122020Put64.00041.38070.94533,11
19/10/202011:49 DLR102020Call80,0010,30078,460014,47
19/10/202011:51 RFX20122020Put58.0001046071.00035,05
19/10/202011:51 RFX20122020Put60.000770071.00034,73
19/10/202011:51 RFX20122020Put60.000370071.00034,73
19/10/202012:15 RFX20122020Put64.000101.08071.16030,15
19/10/202012:21 DLR112020Call82,0032,90082,200025,87
19/10/202012:21 DLR112020Call82,0012,85082,200025,41
19/10/202012:21 DLR112020Call82,0012,85082,200025,41
19/10/202012:36 RFX20122020Put60.000376070.71535,14
19/10/202012:52 RFX20122020Call70.00014.92070.91537,77
19/10/202012:52 RFX20122020Call70.00014.92070.91537,77
19/10/202013:09 DLR112020Call82,0012,85082,280025,03
19/10/202013:09 DLR112020Call82,0012,85082,280025,03
19/10/202015:02 RFX20122020Put64.0001092070.98027,82
19/10/202016:01 RFX20122020Put58.000152070.15034,77
19/10/202016:06 RFX20122020Put64.00041.17570.20029,07
19/10/202016:08 RFX20122020Call70.00014.28070.27035,16
19/10/202016:30 RFX20122020Call70.00014.32070.31535,31
16/10/202013:05 DLR112020Call82,0062,30081,890021,42
16/10/202013:26 DLR102020Call80,0010,50078,500017,43
16/10/202013:54 DLR102020Call80,0010,50078,490017,49
16/10/202013:55 RFX20122020Put62.00051.54067.87532,99
16/10/202013:55 RFX20122020Put62.00041.54067.87532,99
16/10/202013:55 RFX20122020Put62.00011.54067.87532,99
16/10/202013:55 RFX20122020Put64.000102.44067.87535,60
16/10/202014:24 RFX20122020Call64.00016.22068.25035,06
16/10/202014:24 RFX20122020Call70.00013.46068.25035,99
16/10/202014:34 DLR112020Call82,0052,30081,980021,02
16/10/202015:14 RFX20122020Call68.00014.50068.42537,13
16/10/202015:14 RFX20122020Call68.00014.50068.42537,13
16/10/202015:14 RFX20122020Call68.00084.50068.42537,13
16/10/202016:00 RFX20122020Call68.00024.26068.53534,57
16/10/202016:00 RFX20122020Call70.00013.36068.55033,98
16/10/202016:00 RFX20122020Call70.00013.36068.55033,98
16/10/202016:01 RFX20122020Put58.000156068.50532,18
15/10/202012:44 DLR102020Call80,0010,40078,620014,21
15/10/202012:50 DLR112020Call82,0052,00081,800018,81
15/10/202013:14 RFX20122020Put58.00011.02066.13533,98
15/10/202013:14 RFX20122020Put58.00041.02066.13533,98
15/10/202013:46 RFX20122020Put60.000101.50066.49534,87
15/10/202013:46 RFX20122020Put62.000101.96066.49533,43
15/10/202013:59 DLR112020Call82,0032,00081,790018,85
15/10/202014:43 DLR112020Call82,0012,00081,850018,59
15/10/202015:00 RFX20122020Call64.00015.26066.66034,91
15/10/202015:00 RFX20122020Call66.00014.36066.65535,67
15/10/202015:00 RFX20122020Call68.00013.78066.65537,98
15/10/202015:02 RFX20122020Call70.00042.52066.70532,98
15/10/202015:11 RFX20122020Put62.00061.64066.65530,60
15/10/202015:11 RFX20122020Put64.00033.00066.65536,81
15/10/202015:49 RFX20122020Put64.00023.20066.42037,90
15/10/202015:49 RFX20122020Call68.00023.64066.42037,68
14/10/202011:31 DLR112020Call82,0032,00081,850018,33
14/10/202011:51 DLR102020Call80,0030,60078,650016,84
14/10/202011:51 DLR102020Call80,0020,60078,650016,84
14/10/202011:53 DLR102020Call80,0010,60078,650016,84
14/10/202012:28 RFX20122020Call64.00054.94065.55037,45
14/10/202012:34 DLR102020Call80,0010,50078,620015,33
14/10/202014:29 RFX20122020Put64.00023.30065.58535,72
14/10/202014:29 RFX20122020Put64.00013.30065.58535,72
14/10/202015:31 RFX20122020Put60.00051.42066.00032,45
14/10/202015:31 RFX20122020Put60.00031.42066.00032,45
14/10/202015:31 RFX20122020Put60.00021.42066.00032,45
14/10/202015:32 RFX20122020Put62.00082.28065.96034,80
14/10/202015:42 RFX20122020Put62.00042.20065.80533,56
14/10/202015:42 RFX20122020Put64.00023.42065.80537,56
14/10/202016:52 RFX20122020Call70.000102.20066.30531,13
13/10/202011:53 RFX20122020Put60.00011.60064.41029,97
13/10/202014:32 RFX20122020Put62.00012.68064.95035,30
13/10/202014:51 DLR112020Call82,0022,00081,870018,00
09/10/202011:29 RFX20122020Put58.00031.20064.70031,85
09/10/202011:49 RFX20122020Call70.00012.20064.90034,76
09/10/202011:54 DLR112020Call82,0022,00081,600018,63
09/10/202011:58 DLR102020Call80,0010,50178,670013,53
09/10/202014:42 DLR102020Call80,0050,84078,740018,10
09/10/202014:59 DLR102020Call80,0061,00078,730020,40
09/10/202014:59 DLR102020Call80,0041,00078,730020,40
09/10/202015:09 RFX20122020Put58.00031.26064.99533,26
09/10/202015:09 RFX20122020Put58.00021.26064.99533,26
09/10/202015:09 RFX20122020Put58.00051.26064.99533,26
09/10/202015:09 RFX20122020Put60.000101.72064.99532,31
09/10/202015:09 RFX20122020Call70.00012.14064.99533,91
08/10/202012:18 RFX20122020Put58.00011.42064.42533,50
08/10/202012:18 RFX20122020Call70.00031.92064.42533,27
08/10/202012:29 DLR102020Call80,0010,50078,760012,69
08/10/202014:45 DLR112020Call82,0011,50081,660013,94
08/10/202014:46 RFX20122020Put62.00013.28064.19037,59
08/10/202014:46 DLR112020Call82,0011,50081,660013,94
08/10/202016:29 RFX20122020Put58.00051.38064.48533,19
07/10/202011:51 RFX20122020Put62.00013.48063.95538,36
07/10/202012:30 RFX20122020Put64.00014.86063.95542,31
07/10/202012:30 RFX20122020Call70.00031.58063.95531,04
07/10/202014:00 DLR102020Call80,0010,60078,820013,44
07/10/202014:14 DLR112020Call82,0012,05081,920017,34
07/10/202014:31 DLR102020Call80,0010,60078,840013,35
07/10/202014:32 DLR112020Call82,0042,00081,940016,84
06/10/202011:41 RFX20122020Put60.00051.84065.39033,81
06/10/202011:41 RFX20122020Put60.00011.84065.39033,81
06/10/202011:41 RFX20122020Call70.00022.18065.36532,40
06/10/202011:42 RFX20122020Put58.00041.28065.39033,63
06/10/202011:42 RFX20122020Put58.00021.28065.39033,63
06/10/202011:55 RFX20122020Put58.00031.18065.34032,33
06/10/202011:55 RFX20122020Call70.00022.26065.34033,20
06/10/202012:09 DLR102020Call80,0010,80079,000014,84
06/10/202012:15 RFX20122020Call70.00012.60065.33036,27
06/10/202012:18 RFX20122020Call68.00023.64065.15540,34
06/10/202012:31 RFX20122020Call68.00013.80065.20041,55
06/10/202012:31 RFX20122020Call70.00022.24065.20033,44
06/10/202012:57 DLR102020Call80,0090,80078,950015,07
06/10/202013:02 RFX20122020Put60.00031.74065.23032,38
06/10/202013:02 RFX20122020Put64.00014.34065.23041,99
06/10/202013:55 RFX20122020Call70.00012.12065.18532,40
06/10/202013:55 RFX20122020Call70.00022.12065.18532,40
06/10/202013:57 RFX20122020Put58.00031.46065.10035,04
06/10/202014:16 RFX20122020Put58.00011.56065.10536,18
06/10/202014:37 RFX20122020Call68.00013.70064.82542,03
06/10/202014:38 RFX20122020Call70.00022.00064.82532,36
06/10/202014:42 RFX20122020Put58.00021.44064.76034,01
06/10/202014:42 RFX20122020Put60.00012.16064.75035,32
06/10/202014:54 DLR112020Call84,0042,50082,290026,27
06/10/202016:11 RFX20122020Call66.00014.10064.65039,91
06/10/202016:12 RFX20122020Call70.00031.86064.64531,57
05/10/202011:54 RFX20122020Call64.00025.15064.77541,01
05/10/202011:54 RFX20122020Call64.00035.15064.77541,01
05/10/202011:54 RFX20122020Call64.00055.15064.77541,01
05/10/202012:06 RFX20122020Put64.00014.18064.78038,80
05/10/202012:27 RFX20122020Call68.00013.42064.83539,30
05/10/202012:27 RFX20122020Call70.00022.02064.83532,28
05/10/202012:36 RFX20122020Put60.00022.14064.71534,77
05/10/202012:36 RFX20122020Put62.00013.58064.71541,12
05/10/202014:00 DLR102020Call80,0010,90079,090015,26
05/10/202014:48 RFX20122020Call70.00021.82064.41031,63
02/10/202013:10 RFX20122020Put58.00021.56063.60532,03
02/10/202013:11 RFX20122020Put58.00011.62063.60032,65
02/10/202013:14 RFX20122020Call64.00084.86063.79542,50
02/10/202013:14 RFX20122020Call64.00024.86063.79542,50
02/10/202013:14 RFX20122020Call64.000104.86063.79542,50
02/10/202013:14 RFX20122020Call64.00084.86063.79542,50
02/10/202013:14 RFX20122020Call64.00024.86063.79542,50
02/10/202013:14 RFX20122020Call64.00024.86063.79542,50
02/10/202013:14 RFX20122020Call64.00084.86063.79542,50
02/10/202014:27 RFX20122020Call70.00022.20064.02536,06
02/10/202014:59 RFX20122020Call64.00025.05063.81044,07
02/10/202014:59 RFX20122020Call70.00021.88063.81033,66
02/10/202014:59 RFX20122020Call70.00061.88063.81033,66
02/10/202014:59 RFX20122020Call70.00021.88063.81033,66
02/10/202014:59 RFX20122020Call70.00021.88063.81033,66
02/10/202015:01 RFX20122020Put58.00011.60063.75032,82
02/10/202015:01 RFX20122020Put58.00061.60063.75032,82
02/10/202015:01 RFX20122020Put58.00021.60063.75032,82
02/10/202015:01 RFX20122020Put58.00011.60063.75032,82
02/10/202015:01 RFX20122020Put58.00021.60063.75032,82
02/10/202015:01 RFX20122020Put58.00011.60063.75032,82
02/10/202015:01 RFX20122020Put58.00021.60063.75032,82
02/10/202015:01 RFX20122020Put62.00023.88063.75040,43
02/10/202016:23 RFX20122020Call64.00085.01064.24041,88
02/10/202016:23 RFX20122020Call64.00085.01064.24041,88
02/10/202016:23 RFX20122020Call64.00085.01064.24041,88
02/10/202016:23 RFX20122020Call64.00085.01064.24041,88
01/10/202014:09 RFX20122020Call64.00054.18062.82540,35
01/10/202014:26 RFX20122020Put58.00042.04063.40036,24
01/10/202014:53 RFX20122020Call70.000102.08063.59035,93
01/10/202015:33 RFX20122020Put64.000104.78063.80039,95
01/10/202015:33 RFX20122020Call64.00054.54063.80039,46
01/10/202015:33 RFX20122020Call64.00054.54063.80039,46
01/10/202016:12 RFX20122020Put60.00032.58063.86036,11
01/10/202016:12 RFX20122020Call64.000104.64063.86040,07
01/10/202016:19 RFX20122020Put58.00011.46064.26532,33
01/10/202016:27 RFX20122020Put58.000101.46064.05031,82
 

 
Ultimos Ajustes
 
DDF
29/10/2020
PosiciónAjusteVar. % 
DLR10202078,29000,17
DLR11202082,99000,42
DLR12202087,45000,53
DLR01202192,54000,77
DLR02202197,70000,98
DLR032021104,86001,02
DLR042021112,50001,13
DLR052021120,50001,56
DLR062021127,00000,99
DLR072021134,30000,98
DLR082021140,00001,08
DLR092021144,55000,73
 

© 2020 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906