Unnamed: 0
int64 0
432k
| ticker
stringlengths 10
10
| precio
float64 0
16.5k
| variacion
float64 -1
432
⌀ | minimo
float64 0
16k
| maximo
float64 0
16.5k
| lotes
float64 1
169k
| volumen
float64 0
467M
| prima_teorica
float64 0
93.1k
⌀ | volatilidad_implicita
float64 0.01
10
⌀ | fecha_vto
stringlengths 10
10
| dias_vencimiento
int64 1
371
| subyacente_ticker
stringlengths 1
5
| subyacente_volatilidad
float64 0
27.1
⌀ | subyacente_precio
float64 0.07
42.4k
| tipo
stringclasses 2
values | mes_abv
stringclasses 24
values | strike
float64 0.05
44k
| otm %
float64 -5
5
| fecha
stringlengths 10
10
| probabilidad_ejercicio
float64 0
1
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
200
|
MOLC13.0FE
| 0.5
| 0
| 0.5
| 0.7
| 130
| 7,950
| 0.791
| 0.1398
|
2010-02-19
| 45
|
MOLI
| 0.3114
| 13.25
|
CALL
|
FE
| 13
| -0.018868
|
2010-01-05
| 0.6162
|
201
|
PAMC1.028F
| 0.76
| 0.1692
| 0.76
| 0.785
| 192
| 14,842
| 0.773
| null |
2010-02-19
| 45
|
PAMP
| 0.2558
| 1.79
|
CALL
|
F
| 1.028
| -0.425698
|
2010-01-05
| 0.9979
|
202
|
PAMC1.228F
| 0.6
| 0.3043
| 0.6
| 0.6
| 88
| 5,280
| 0.575
| 0.8939
|
2010-02-19
| 45
|
PAMP
| 0.2558
| 1.79
|
CALL
|
F
| 1.228
| -0.313966
|
2010-01-05
| 0.9937
|
203
|
PAMC1.428F
| 0.4
| 0.0256
| 0.4
| 0.46
| 156
| 6,876
| 0.378
| 0.6001
|
2010-02-19
| 45
|
PAMP
| 0.2558
| 1.79
|
CALL
|
F
| 1.428
| -0.202235
|
2010-01-05
| 0.9755
|
204
|
PAMC1.528F
| 0.29
| -0.0645
| 0.27
| 0.3
| 200
| 5,800
| 0.281
| 0.3827
|
2010-02-19
| 45
|
PAMP
| 0.2558
| 1.79
|
CALL
|
F
| 1.528
| -0.146369
|
2010-01-05
| 0.9389
|
205
|
PAMC1.628F
| 0.192
| -0.107
| 0.192
| 0.22
| 3,772
| 75,492
| 0.189
| 0.2792
|
2010-02-19
| 45
|
PAMP
| 0.2558
| 1.79
|
CALL
|
F
| 1.628
| -0.090503
|
2010-01-05
| 0.8635
|
206
|
PAMC1.728F
| 0.122
| -0.0963
| 0.122
| 0.145
| 6,043
| 78,376
| 0.112
| 0.3027
|
2010-02-19
| 45
|
PAMP
| 0.2558
| 1.79
|
CALL
|
F
| 1.728
| -0.034637
|
2010-01-05
| 0.6886
|
207
|
PAMC1.828F
| 0.055
| -0.2667
| 0.055
| 0.075
| 5,875
| 37,659
| 0.056
| 0.2506
|
2010-02-19
| 45
|
PAMP
| 0.2558
| 1.79
|
CALL
|
F
| 1.828
| 0.021229
|
2010-01-05
| 0.4682
|
208
|
PAMC1.928F
| 0.032
| -0.1579
| 0.028
| 0.04
| 7,100
| 24,041
| 0.024
| 0.2943
|
2010-02-19
| 45
|
PAMP
| 0.2558
| 1.79
|
CALL
|
F
| 1.928
| 0.077095
|
2010-01-05
| 0.3169
|
209
|
PAMC2.028F
| 0.021
| -0.1923
| 0.021
| 0.021
| 600
| 1,260
| 0.009
| 0.3402
|
2010-02-19
| 45
|
PAMP
| 0.2558
| 1.79
|
CALL
|
F
| 2.028
| 0.132961
|
2010-01-05
| 0.1922
|
210
|
PSAC6.10FE
| 0.44
| 0.0476
| 0.44
| 0.53
| 302
| 14,349
| 0.443
| 0.2358
|
2010-02-19
| 45
|
PESA
| 0.24
| 6.4
|
CALL
|
FE
| 6.1
| -0.046875
|
2010-01-05
| 0.7234
|
211
|
PSAC6.65FE
| 0.135
| 0.2857
| 0.12
| 0.15
| 3,201
| 45,166
| 0.142
| 0.2316
|
2010-02-19
| 45
|
PESA
| 0.24
| 6.4
|
CALL
|
FE
| 6.65
| 0.039063
|
2010-01-05
| 0.4346
|
212
|
PSAC6.934F
| 0.04
| 1
| 0.04
| 0.04
| 780
| 3,120
| 0.066
| 0.1987
|
2010-02-19
| 45
|
PESA
| 0.24
| 6.4
|
CALL
|
F
| 6.934
| 0.083438
|
2010-01-05
| 0.292
|
213
|
TECC11.2FE
| 3.2
| 0.0667
| 3
| 3.2
| 40
| 12,400
| 3.082
| 0.5581
|
2010-02-19
| 45
|
TECO2
| 0.3279
| 14.15
|
CALL
|
FE
| 11.2
| -0.208481
|
2010-01-05
| 0.9601
|
214
|
TECC12.4FE
| 2.15
| 0.2428
| 2.15
| 2.28
| 33
| 7,177
| 1.966
| 0.4916
|
2010-02-19
| 45
|
TECO2
| 0.3279
| 14.15
|
CALL
|
FE
| 12.4
| -0.123675
|
2010-01-05
| 0.8792
|
215
|
TECC13.0FE
| 1.5
| 0.1628
| 1.45
| 1.75
| 174
| 28,820
| 1.472
| 0.3482
|
2010-02-19
| 45
|
TECO2
| 0.3279
| 14.15
|
CALL
|
FE
| 13
| -0.081272
|
2010-01-05
| 0.7971
|
216
|
TECC14.2FE
| 0.75
| 0.5
| 0.72
| 1
| 751
| 61,988
| 0.706
| 0.35
|
2010-02-19
| 45
|
TECO2
| 0.3279
| 14.15
|
CALL
|
FE
| 14.2
| 0.003534
|
2010-01-05
| 0.5408
|
217
|
TECC15.4FE
| 0.25
| null | 0.25
| 0.42
| 260
| 8,490
| 0.271
| 0.3155
|
2010-02-19
| 45
|
TECO2
| 0.3279
| 14.15
|
CALL
|
FE
| 15.4
| 0.088339
|
2010-01-05
| 0.3266
|
218
|
TECC8.00FE
| 6.1
| 0.0252
| 6.1
| 6.55
| 47
| 29,770
| 6.238
| null |
2010-02-19
| 45
|
TECO2
| 0.3279
| 14.15
|
CALL
|
FE
| 8
| -0.434629
|
2010-01-05
| 0.9986
|
219
|
TECC8.80FE
| 5.7
| 0.0962
| 5.7
| 5.7
| 10
| 5,700
| 5.447
| 1.1516
|
2010-02-19
| 45
|
TECO2
| 0.3279
| 14.15
|
CALL
|
FE
| 8.8
| -0.378092
|
2010-01-05
| 0.9957
|
220
|
TRAC0.70FE
| 0.5
| 0
| 0.5
| 0.5
| 221
| 11,050
| 0.488
| 1.0741
|
2010-02-19
| 45
|
TRAN
| 0.3794
| 1.18
|
CALL
|
FE
| 0.7
| -0.40678
|
2010-01-05
| 0.994
|
221
|
TRAC0.90FE
| 0.305
| 0.0517
| 0.305
| 0.305
| 50
| 1,525
| 0.291
| 0.6877
|
2010-02-19
| 45
|
TRAN
| 0.3794
| 1.18
|
CALL
|
FE
| 0.9
| -0.237288
|
2010-01-05
| 0.9638
|
222
|
TRAC1.00FE
| 0.22
| 0
| 0.22
| 0.22
| 100
| 2,200
| 0.197
| 0.6283
|
2010-02-19
| 45
|
TRAN
| 0.3794
| 1.18
|
CALL
|
FE
| 1
| -0.152542
|
2010-01-05
| 0.9004
|
223
|
TRAC1.10FE
| 0.125
| 0.0417
| 0.125
| 0.14
| 1,695
| 21,683
| 0.117
| 0.435
|
2010-02-19
| 45
|
TRAN
| 0.3794
| 1.18
|
CALL
|
FE
| 1.1
| -0.067797
|
2010-01-05
| 0.738
|
224
|
TRAC1.20FE
| 0.06
| 0
| 0.06
| 0.065
| 2,265
| 14,095
| 0.06
| 0.3797
|
2010-02-19
| 45
|
TRAN
| 0.3794
| 1.18
|
CALL
|
FE
| 1.2
| 0.016949
|
2010-01-05
| 0.5138
|
225
|
TS.C65506F
| 20
| 0.0526
| 19.9
| 20
| 31
| 61,940
| 20.436
| null |
2010-02-19
| 45
|
TS
| 0.3214
| 85.2
|
CALL
|
F
| 65.506
| -0.23115
|
2010-01-05
| 0.9745
|
226
|
TS.C68506F
| 16.55
| 0.0216
| 16.55
| 16.55
| 6
| 9,930
| 17.517
| null |
2010-02-19
| 45
|
TS
| 0.3214
| 85.2
|
CALL
|
F
| 68.506
| -0.195939
|
2010-01-05
| 0.9539
|
227
|
TS.C74506F
| 10.88
| 0.0772
| 10.3
| 11
| 67
| 71,620
| 11.942
| null |
2010-02-19
| 45
|
TS
| 0.3214
| 85.2
|
CALL
|
F
| 74.506
| -0.125516
|
2010-01-05
| 0.8792
|
228
|
TS.C77506F
| 7.7
| 0.0105
| 7.7
| 8.38
| 188
| 152,473
| 9.418
| null |
2010-02-19
| 45
|
TS
| 0.3214
| 85.2
|
CALL
|
F
| 77.506
| -0.090305
|
2010-01-05
| 0.8204
|
229
|
TS.C80506F
| 5.85
| 0.0833
| 5.5
| 6.1
| 357
| 207,532
| 7.166
| 0.1615
|
2010-02-19
| 45
|
TS
| 0.3214
| 85.2
|
CALL
|
F
| 80.506
| -0.055094
|
2010-01-05
| 0.7181
|
230
|
TS.C83506F
| 3.8
| 0.0795
| 3.7
| 4.2
| 1,020
| 392,948
| 5.248
| 0.1909
|
2010-02-19
| 45
|
TS
| 0.3214
| 85.2
|
CALL
|
F
| 83.506
| -0.019883
|
2010-01-05
| 0.6011
|
231
|
TS.C87506F
| 1.79
| 0.1933
| 1.53
| 1.89
| 1,498
| 256,468
| 3.255
| 0.1985
|
2010-02-19
| 45
|
TS
| 0.3214
| 85.2
|
CALL
|
F
| 87.506
| 0.027066
|
2010-01-05
| 0.4807
|
232
|
TS.C92.0FE
| 0.7
| 0.5909
| 0.5
| 0.7
| 528
| 31,518
| 1.746
| 0.2131
|
2010-02-19
| 45
|
TS
| 0.3214
| 85.2
|
CALL
|
FE
| 92
| 0.079812
|
2010-01-05
| 0.3478
|
233
|
ALUC3.589A
| 0.45
| -0.1
| 0.45
| 0.5
| 200
| 9,500
| 0.517
| 0.1048
|
2010-04-16
| 101
|
ALUA
| 0.2854
| 3.95
|
CALL
|
A
| 3.589
| -0.091392
|
2010-01-05
| 0.8053
|
234
|
COMC0.30AB
| 0.079
| 0.1618
| 0.078
| 0.079
| 300
| 2,350
| 0.054
| 0.8189
|
2010-04-16
| 101
|
COME
| 0.3838
| 0.337
|
CALL
|
AB
| 0.3
| -0.109792
|
2010-01-05
| 0.7703
|
235
|
COMC0.34AB
| 0.05
| 0
| 0.05
| 0.055
| 1,000
| 5,180
| 0.03
| 0.6729
|
2010-04-16
| 101
|
COME
| 0.3838
| 0.337
|
CALL
|
AB
| 0.34
| 0.008902
|
2010-01-05
| 0.5775
|
236
|
FRAC8.00AB
| 1
| null | 1
| 1
| 50
| 5,000
| 0.947
| 0.3645
|
2010-04-16
| 101
|
FRAN
| 0.3304
| 8.45
|
CALL
|
AB
| 8
| -0.053254
|
2010-01-05
| 0.6992
|
237
|
TS.C81.0AB
| 6.5
| 0.0833
| 6.5
| 6.5
| 3
| 1,950
| 9.196
| 0.1217
|
2010-04-16
| 101
|
TS
| 0.3214
| 85.2
|
CALL
|
AB
| 81
| -0.049296
|
2010-01-05
| 0.6811
|
238
|
TS.C84.0AB
| 6.2
| 0.24
| 6.2
| 6.2
| 2
| 1,240
| 7.444
| 0.2483
|
2010-04-16
| 101
|
TS
| 0.3214
| 85.2
|
CALL
|
AB
| 84
| -0.014085
|
2010-01-05
| 0.6277
|
239
|
EDNC1.60JU
| 0.107
| -0.123
| 0.107
| 0.121
| 580
| 6,616
| 0.148
| 0.228
|
2010-06-18
| 164
|
EDN
| 0.3269
| 1.56
|
CALL
|
JU
| 1.6
| 0.025641
|
2010-01-05
| 0.5989
|
240
|
GFGV2.05EN
| 0.014
| 0.4
| 0.014
| 0.018
| 400
| 620
| 0.012
| 0.3766
|
2010-01-15
| 9
|
GGAL
| 0.3554
| 2.15
|
PUT
|
EN
| 2.05
| 0.046512
|
2010-01-06
| 0.1918
|
241
|
GFGV2.05FE
| 0.045
| 0.4516
| 0.045
| 0.045
| 600
| 2,700
| 0.053
| 0.3233
|
2010-02-19
| 44
|
GGAL
| 0.3554
| 2.15
|
PUT
|
FE
| 2.05
| 0.046512
|
2010-01-06
| 0.3076
|
242
|
GFGV2.15FE
| 0.09
| 0.8
| 0.065
| 0.098
| 3,453
| 27,392
| 0.094
| 0.3414
|
2010-02-19
| 44
|
GGAL
| 0.3554
| 2.15
|
PUT
|
FE
| 2.15
| 0
|
2010-01-06
| 0.4627
|
243
|
GFGV2.25FE
| 0.13
| 0.7808
| 0.1
| 0.13
| 1,090
| 12,895
| 0.15
| 0.2879
|
2010-02-19
| 44
|
GGAL
| 0.3554
| 2.15
|
PUT
|
FE
| 2.25
| -0.046512
|
2010-01-06
| 0.5828
|
244
|
PAMV1.728F
| 0.06
| 0.5
| 0.05
| 0.06
| 557
| 3,092
| 0.06
| 0.2747
|
2010-02-19
| 44
|
PAMP
| 0.2762
| 1.72
|
PUT
|
F
| 1.728
| -0.004651
|
2010-01-06
| 0.4637
|
245
|
PAMV1.828F
| 0.12
| 0.8462
| 0.1
| 0.12
| 250
| 2,800
| 0.12
| 0.275
|
2010-02-19
| 44
|
PAMP
| 0.2762
| 1.72
|
PUT
|
F
| 1.828
| -0.062791
|
2010-01-06
| 0.6614
|
246
|
TS.V65506F
| 0.2
| -0.3333
| 0.2
| 0.2
| 15
| 300
| 0.012
| 0.4712
|
2010-02-19
| 44
|
TS
| 0.3178
| 86.35
|
PUT
|
F
| 65.506
| 0.24139
|
2010-01-06
| 0.0212
|
247
|
TS.V71506F
| 0.5
| -0.3243
| 0.49
| 0.5
| 130
| 6,380
| 0.123
| 0.4301
|
2010-02-19
| 44
|
TS
| 0.3178
| 86.35
|
PUT
|
F
| 71.506
| 0.171905
|
2010-01-06
| 0.0583
|
248
|
TS.V80506F
| 1.92
| -0.0857
| 1.9
| 2.5
| 64
| 12,580
| 1.243
| 0.3909
|
2010-02-19
| 44
|
TS
| 0.3178
| 86.35
|
PUT
|
F
| 80.506
| 0.067678
|
2010-01-06
| 0.2508
|
249
|
TS.V83506F
| 3
| -0.0909
| 3
| 3.3
| 175
| 53,235
| 2.147
| 0.3954
|
2010-02-19
| 44
|
TS
| 0.3178
| 86.35
|
PUT
|
F
| 83.506
| 0.032936
|
2010-01-06
| 0.3365
|
250
|
GFGV2.25AB
| 0.2
| null | 0.2
| 0.2
| 300
| 6,000
| 0.184
| 0.3905
|
2010-04-16
| 100
|
GGAL
| 0.3554
| 2.15
|
PUT
|
AB
| 2.25
| -0.046512
|
2010-01-06
| 0.4804
|
251
|
PBRC97966E
| 0.6
| 0.5
| 0.6
| 0.6
| 5
| 300
| 0.333
| 0.337
|
2010-01-15
| 9
|
APBR
| 0.2702
| 93.6
|
CALL
|
E
| 97.966
| 0.046645
|
2010-01-06
| 0.1914
|
252
|
GFGC2.15EN
| 0.05
| -0.5283
| 0.036
| 0.05
| 400
| 1,630
| 0.051
| 0.3503
|
2010-01-15
| 9
|
GGAL
| 0.3554
| 2.15
|
CALL
|
EN
| 2.15
| 0
|
2010-01-06
| 0.5175
|
253
|
PAMC1.528E
| 0.215
| -0.1042
| 0.215
| 0.22
| 327
| 7,094
| 0.196
| 0.8131
|
2010-01-15
| 9
|
PAMP
| 0.2762
| 1.72
|
CALL
|
E
| 1.528
| -0.111628
|
2010-01-06
| 0.9856
|
254
|
PAMC1.628E
| 0.11
| -0.3125
| 0.105
| 0.14
| 3,467
| 44,166
| 0.099
| 0.4507
|
2010-01-15
| 9
|
PAMP
| 0.2762
| 1.72
|
CALL
|
E
| 1.628
| -0.053488
|
2010-01-06
| 0.8978
|
255
|
PAMC1.728E
| 0.038
| -0.4493
| 0.035
| 0.054
| 5,057
| 23,313
| 0.028
| 0.3678
|
2010-01-15
| 9
|
PAMP
| 0.2762
| 1.72
|
CALL
|
E
| 1.728
| 0.004651
|
2010-01-06
| 0.4524
|
256
|
PAMC1.828E
| 0.012
| -0.4783
| 0.012
| 0.025
| 2,160
| 3,580
| 0.003
| 0.4172
|
2010-01-15
| 9
|
PAMP
| 0.2762
| 1.72
|
CALL
|
E
| 1.828
| 0.062791
|
2010-01-06
| 0.1228
|
257
|
TRAC1.00EN
| 0.15
| -0.1667
| 0.15
| 0.15
| 200
| 3,000
| 0.143
| 0.7333
|
2010-01-15
| 9
|
TRAN
| 0.384
| 1.14
|
CALL
|
EN
| 1
| -0.122807
|
2010-01-06
| 0.97
|
258
|
TRAC1.20EN
| 0.015
| -0.625
| 0.015
| 0.015
| 110
| 165
| 0.008
| 0.4986
|
2010-01-15
| 9
|
TRAN
| 0.384
| 1.14
|
CALL
|
EN
| 1.2
| 0.052632
|
2010-01-06
| 0.2114
|
259
|
TS.C75.0EN
| 10.8
| 0.0909
| 9.95
| 11
| 80
| 82,550
| 11.527
| null |
2010-01-15
| 9
|
TS
| 0.3178
| 86.35
|
CALL
|
EN
| 75
| -0.131442
|
2010-01-06
| 0.9871
|
260
|
TS.C77506E
| 8.6
| 0.1622
| 7.6
| 8.6
| 180
| 143,339
| 9.045
| null |
2010-01-15
| 9
|
TS
| 0.3178
| 86.35
|
CALL
|
E
| 77.506
| -0.10242
|
2010-01-06
| 0.9677
|
261
|
TS.C80506E
| 5.45
| 0.2275
| 4
| 5.45
| 981
| 474,961
| 6.172
| null |
2010-01-15
| 9
|
TS
| 0.3178
| 86.35
|
CALL
|
E
| 80.506
| -0.067678
|
2010-01-06
| 0.892
|
262
|
TS.C83506E
| 3
| 0.5075
| 1.8
| 3.09
| 3,885
| 880,497
| 3.634
| null |
2010-01-15
| 9
|
TS
| 0.3178
| 86.35
|
CALL
|
E
| 83.506
| -0.032936
|
2010-01-06
| 0.7495
|
263
|
TS.C88.0EN
| 0.7
| 0.4
| 0.35
| 0.7
| 1,603
| 80,405
| 1.117
| 0.2361
|
2010-01-15
| 9
|
TS
| 0.3178
| 86.35
|
CALL
|
EN
| 88
| 0.019108
|
2010-01-06
| 0.3868
|
264
|
AIGC22.0FE
| 1.2
| -0.2
| 1.2
| 1.2
| 2
| 240
| 2.291
| 0.2928
|
2010-02-19
| 44
|
AIG
| 0.6539
| 22.3
|
CALL
|
FE
| 22
| -0.013453
|
2010-01-06
| 0.5759
|
265
|
ALUC3.189F
| 0.66
| -0.0435
| 0.66
| 0.66
| 100
| 6,600
| 0.682
| null |
2010-02-19
| 44
|
ALUA
| 0.3002
| 3.83
|
CALL
|
F
| 3.189
| -0.167363
|
2010-01-06
| 0.9565
|
266
|
ALUC3.389F
| 0.51
| -0.0811
| 0.51
| 0.51
| 110
| 5,610
| 0.497
| 0.3504
|
2010-02-19
| 44
|
ALUA
| 0.3002
| 3.83
|
CALL
|
F
| 3.389
| -0.115144
|
2010-01-06
| 0.9038
|
267
|
ALUC3.589F
| 0.36
| -0.1
| 0.33
| 0.37
| 210
| 7,135
| 0.334
| 0.3624
|
2010-02-19
| 44
|
ALUA
| 0.3002
| 3.83
|
CALL
|
F
| 3.589
| -0.062924
|
2010-01-06
| 0.7885
|
268
|
ALUC3.789F
| 0.185
| -0.1274
| 0.18
| 0.2
| 585
| 11,070
| 0.204
| 0.2633
|
2010-02-19
| 44
|
ALUA
| 0.3002
| 3.83
|
CALL
|
F
| 3.789
| -0.010705
|
2010-01-06
| 0.6158
|
269
|
ALUC3.989F
| 0.08
| -0.1579
| 0.071
| 0.08
| 467
| 3,633
| 0.112
| 0.2381
|
2010-02-19
| 44
|
ALUA
| 0.3002
| 3.83
|
CALL
|
F
| 3.989
| 0.041514
|
2010-01-06
| 0.4001
|
270
|
PBRC89534F
| 7
| 0.0769
| 7
| 7
| 1
| 700
| 6.552
| 0.3114
|
2010-02-19
| 44
|
APBR
| 0.2702
| 93.6
|
CALL
|
F
| 89.534
| -0.04344
|
2010-01-06
| 0.7234
|
271
|
PBRC93966F
| 4
| 0.1429
| 3.55
| 4
| 11
| 4,070
| 3.874
| 0.28
|
2010-02-19
| 44
|
APBR
| 0.2702
| 93.6
|
CALL
|
F
| 93.966
| 0.00391
|
2010-01-06
| 0.5363
|
272
|
PBRC97966F
| 2
| 0.1111
| 1.9
| 2
| 13
| 2,580
| 2.191
| 0.2547
|
2010-02-19
| 44
|
APBR
| 0.2702
| 93.6
|
CALL
|
F
| 97.966
| 0.046645
|
2010-01-06
| 0.4001
|
273
|
BHIC1.40FE
| 0.081
| -0.4938
| 0.081
| 0.1
| 174
| 1,561
| 0.098
| 0.3455
|
2010-02-19
| 44
|
BHIP
| 0.4317
| 1.41
|
CALL
|
FE
| 1.4
| -0.007092
|
2010-01-06
| 0.5631
|
274
|
BMAC10.5FE
| 0.9
| -0.1
| 0.9
| 0.99
| 33
| 3,125
| 0.793
| 0.4317
|
2010-02-19
| 44
|
BMA
| 0.3556
| 10.85
|
CALL
|
FE
| 10.5
| -0.032258
|
2010-01-06
| 0.6635
|
275
|
BPAC3.20FE
| 0.6
| -0.1429
| 0.52
| 0.6
| 107
| 5,636
| 0.629
| 0.4546
|
2010-02-19
| 44
|
BPAT
| 0.5471
| 3.72
|
CALL
|
FE
| 3.2
| -0.139785
|
2010-01-06
| 0.83
|
276
|
BPAC3.40FE
| 0.445
| -0.1188
| 0.37
| 0.5
| 545
| 22,706
| 0.486
| 0.4483
|
2010-02-19
| 44
|
BPAT
| 0.5471
| 3.72
|
CALL
|
FE
| 3.4
| -0.086022
|
2010-01-06
| 0.735
|
277
|
BPAC3.60FE
| 0.305
| -0.2179
| 0.25
| 0.32
| 370
| 10,286
| 0.365
| 0.4243
|
2010-02-19
| 44
|
BPAT
| 0.5471
| 3.72
|
CALL
|
FE
| 3.6
| -0.032258
|
2010-01-06
| 0.6217
|
278
|
BPAC3.80FE
| 0.15
| -0.3506
| 0.13
| 0.17
| 400
| 6,130
| 0.267
| 0.322
|
2010-02-19
| 44
|
BPAT
| 0.5471
| 3.72
|
CALL
|
FE
| 3.8
| 0.021505
|
2010-01-06
| 0.4864
|
279
|
BPAC4.00FE
| 0.08
| -0.4667
| 0.07
| 0.11
| 725
| 5,965
| 0.19
| 0.3227
|
2010-02-19
| 44
|
BPAT
| 0.5471
| 3.72
|
CALL
|
FE
| 4
| 0.075269
|
2010-01-06
| 0.3833
|
280
|
CITC1.00FE
| 0.45
| 0.125
| 0.45
| 0.45
| 600
| 27,000
| 0.432
| 0.8472
|
2010-02-19
| 44
|
C
| 0.4592
| 1.42
|
CALL
|
FE
| 1
| -0.295775
|
2010-01-06
| 0.9712
|
281
|
CITC1.20FE
| 0.28
| 0.3333
| 0.235
| 0.28
| 1,497
| 37,882
| 0.247
| 0.7272
|
2010-02-19
| 44
|
C
| 0.4592
| 1.42
|
CALL
|
FE
| 1.2
| -0.15493
|
2010-01-06
| 0.8782
|
282
|
CITC1.30FE
| 0.2
| 0.5385
| 0.135
| 0.2
| 2,709
| 44,025
| 0.17
| 0.6427
|
2010-02-19
| 44
|
C
| 0.4592
| 1.42
|
CALL
|
FE
| 1.3
| -0.084507
|
2010-01-06
| 0.7513
|
283
|
CITC1.40FE
| 0.115
| 0.5333
| 0.084
| 0.115
| 5,862
| 56,547
| 0.109
| 0.4916
|
2010-02-19
| 44
|
C
| 0.4592
| 1.42
|
CALL
|
FE
| 1.4
| -0.014085
|
2010-01-06
| 0.568
|
284
|
CITC1.50FE
| 0.066
| null | 0.04
| 0.07
| 3,492
| 19,643
| 0.065
| 0.4658
|
2010-02-19
| 44
|
C
| 0.4592
| 1.42
|
CALL
|
FE
| 1.5
| 0.056338
|
2010-01-06
| 0.3871
|
285
|
CITC1.60FE
| 0.048
| 0.6
| 0.03
| 0.05
| 2,156
| 9,401
| 0.036
| 0.5296
|
2010-02-19
| 44
|
C
| 0.4592
| 1.42
|
CALL
|
FE
| 1.6
| 0.126761
|
2010-01-06
| 0.2532
|
286
|
CITC1.80FE
| 0.029
| 0.9333
| 0.015
| 0.03
| 5,480
| 11,737
| 0.009
| 0.6398
|
2010-02-19
| 44
|
C
| 0.4592
| 1.42
|
CALL
|
FE
| 1.8
| 0.267606
|
2010-01-06
| 0.1028
|
287
|
COMC0.30FE
| 0.05
| 0
| 0.05
| 0.05
| 200
| 1,000
| 0.037
| 0.7344
|
2010-02-19
| 44
|
COME
| 0.3817
| 0.328
|
CALL
|
FE
| 0.3
| -0.085366
|
2010-01-06
| 0.7906
|
288
|
COMC0.34FE
| 0.03
| -0.2105
| 0.03
| 0.03
| 800
| 2,400
| 0.014
| 0.7343
|
2010-02-19
| 44
|
COME
| 0.3817
| 0.328
|
CALL
|
FE
| 0.34
| 0.036585
|
2010-01-06
| 0.4575
|
289
|
COMC0.40FE
| 0.014
| 0
| 0.014
| 0.014
| 300
| 420
| 0.002
| 0.7725
|
2010-02-19
| 44
|
COME
| 0.3817
| 0.328
|
CALL
|
FE
| 0.4
| 0.219512
|
2010-01-06
| 0.1511
|
290
|
EDNC1.30FE
| 0.23
| -0.1481
| 0.23
| 0.26
| 451
| 11,276
| 0.222
| 0.4193
|
2010-02-19
| 44
|
EDN
| 0.3352
| 1.5
|
CALL
|
FE
| 1.3
| -0.133333
|
2010-01-06
| 0.897
|
291
|
EDNC1.45FE
| 0.112
| -0.3212
| 0.11
| 0.14
| 960
| 12,113
| 0.107
| 0.3625
|
2010-02-19
| 44
|
EDN
| 0.3352
| 1.5
|
CALL
|
FE
| 1.45
| -0.033333
|
2010-01-06
| 0.6635
|
292
|
EDNC1.60FE
| 0.04
| -0.3333
| 0.04
| 0.05
| 773
| 3,628
| 0.038
| 0.3439
|
2010-02-19
| 44
|
EDN
| 0.3352
| 1.5
|
CALL
|
FE
| 1.6
| 0.066667
|
2010-01-06
| 0.3666
|
293
|
ERAC18.0FE
| 7.2
| -0.122
| 6.9
| 7.2
| 15
| 10,500
| 6.209
| 1.1062
|
2010-02-19
| 44
|
ERAR
| 0.3394
| 24
|
CALL
|
FE
| 18
| -0.25
|
2010-01-06
| 0.9816
|
294
|
ERAC20.0FE
| 4.8
| -0.1724
| 4.5
| 4.8
| 54
| 24,950
| 4.282
| 0.6657
|
2010-02-19
| 44
|
ERAR
| 0.3394
| 24
|
CALL
|
FE
| 20
| -0.166667
|
2010-01-06
| 0.9326
|
295
|
ERAC22.0FE
| 3
| -0.25
| 3
| 3
| 34
| 10,200
| 2.559
| 0.5136
|
2010-02-19
| 44
|
ERAR
| 0.3394
| 24
|
CALL
|
FE
| 22
| -0.083333
|
2010-01-06
| 0.8
|
296
|
ERAC24.0FE
| 1.6
| -0.3043
| 1.5
| 2.15
| 156
| 25,675
| 1.27
| 0.439
|
2010-02-19
| 44
|
ERAR
| 0.3394
| 24
|
CALL
|
FE
| 24
| 0
|
2010-01-06
| 0.5642
|
297
|
ERAC26.0FE
| 0.85
| -0.3929
| 0.75
| 0.85
| 56
| 4,361
| 0.514
| 0.4497
|
2010-02-19
| 44
|
ERAR
| 0.3394
| 24
|
CALL
|
FE
| 26
| 0.083333
|
2010-01-06
| 0.3213
|
298
|
ERAC28.0FE
| 0.45
| -0.4706
| 0.45
| 0.65
| 3
| 175
| 0.17
| 0.4702
|
2010-02-19
| 44
|
ERAR
| 0.3394
| 24
|
CALL
|
FE
| 28
| 0.166667
|
2010-01-06
| 0.1792
|
299
|
GFGC1.85FE
| 0.35
| -0.1954
| 0.35
| 0.38
| 140
| 5,200
| 0.332
| 0.4764
|
2010-02-19
| 44
|
GGAL
| 0.3554
| 2.15
|
CALL
|
FE
| 1.85
| -0.139535
|
2010-01-06
| 0.897
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.