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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
432,000
|
PAMC2140FE
| 285
| -0.1618
| 285
| 285
| 1
| 28,500
| 339.751
| 0.5753
|
2024-02-16
| 35
|
PAMP
| 0.8187
| 2,179.7
|
CALL
|
FE
| 2,140
| -0.018214
|
2024-01-12
| 0.5682
|
432,001
|
TGNC880.FE
| 1,250
| -0.0385
| 1,250
| 1,250
| 10
| 1,250,000
| 1,286.586
| null |
2024-02-16
| 35
|
TGNO4
| 1.0895
| 2,091
|
CALL
|
FE
| 880
| -0.579149
|
2024-01-12
| 0.9997
|
432,002
|
TGSC2500FE
| 918.6
| null | 918.6
| 918.6
| 10
| 918,600
| 1,099.855
| null |
2024-02-16
| 35
|
TGSU2
| 1.1216
| 3,315.65
|
CALL
|
FE
| 2,500
| -0.246
|
2024-01-12
| 0.9572
|
432,003
|
TGSC2600FE
| 827.7
| null | 827.7
| 827.7
| 10
| 827,700
| 1,026.973
| null |
2024-02-16
| 35
|
TGSU2
| 1.1216
| 3,315.65
|
CALL
|
FE
| 2,600
| -0.21584
|
2024-01-12
| 0.9408
|
432,004
|
TGSC2700FE
| 746.9
| null | 746.9
| 746.9
| 10
| 746,900
| 957.05
| null |
2024-02-16
| 35
|
TGSU2
| 1.1216
| 3,315.65
|
CALL
|
FE
| 2,700
| -0.18568
|
2024-01-12
| 0.9137
|
432,005
|
TXAC560.FE
| 385
| -0.093
| 385
| 416.48
| 8
| 323,588
| 377.577
| 1.2903
|
2024-02-16
| 35
|
TXAR
| 0.9943
| 886.5
|
CALL
|
FE
| 560
| -0.368302
|
2024-01-12
| 0.989
|
432,006
|
TXAC650.FE
| 299.285
| -0.1198
| 295
| 310.81
| 15
| 454,362
| 302.492
| 0.9051
|
2024-02-16
| 35
|
TXAR
| 0.9943
| 886.5
|
CALL
|
FE
| 650
| -0.266779
|
2024-01-12
| 0.967
|
432,007
|
TXAC1000FE
| 69.289
| -0.0931
| 55
| 70
| 103
| 693,079
| 97.508
| 0.7384
|
2024-02-16
| 35
|
TXAR
| 0.9943
| 886.5
|
CALL
|
FE
| 1,000
| 0.128032
|
2024-01-12
| 0.2696
|
432,008
|
TXAC1200FE
| 15.859
| -0.3656
| 15.731
| 22.438
| 12
| 21,133
| 44.275
| 0.6621
|
2024-02-16
| 35
|
TXAR
| 0.9943
| 886.5
|
CALL
|
FE
| 1,200
| 0.353638
|
2024-01-12
| 0.0678
|
432,009
|
YPFC10300F
| 9,274.149
| -0.0416
| 9,274.149
| 9,274.149
| 1
| 927,415
| 8,841.348
| 1.879
|
2024-02-16
| 35
|
YPFD
| 1.1309
| 18,205.85
|
CALL
|
F
| 10,300
| -0.434248
|
2024-01-12
| 0.9943
|
432,010
|
YPFC10600F
| 8,450
| -0.0611
| 8,450
| 8,450
| 1
| 845,000
| 8,580.544
| null |
2024-02-16
| 35
|
YPFD
| 1.1309
| 18,205.85
|
CALL
|
F
| 10,600
| -0.41777
|
2024-01-12
| 0.993
|
432,011
|
YPFC15300F
| 4,549.999
| -0.0714
| 4,400
| 4,705
| 8
| 3,636,500
| 4,950.514
| 0.8337
|
2024-02-16
| 35
|
YPFD
| 1.1309
| 18,205.85
|
CALL
|
F
| 15,300
| -0.159611
|
2024-01-12
| 0.879
|
432,012
|
YPFC18100F
| 2,485.2
| -0.1716
| 2,138.89
| 2,550
| 37
| 9,101,309
| 3,346.007
| 0.7037
|
2024-02-16
| 35
|
YPFD
| 1.1309
| 18,205.85
|
CALL
|
F
| 18,100
| -0.005814
|
2024-01-12
| 0.5391
|
432,013
|
YPFC18800F
| 2,006.275
| -0.1641
| 1,850
| 2,055.1
| 14
| 2,754,030
| 3,016.149
| 0.657
|
2024-02-16
| 35
|
YPFD
| 1.1309
| 18,205.85
|
CALL
|
F
| 18,800
| 0.032635
|
2024-01-12
| 0.447
|
432,014
|
YPFC21500F
| 705
| -0.3286
| 705
| 871.15
| 51
| 3,757,615
| 1,983.918
| 0.5554
|
2024-02-16
| 35
|
YPFD
| 1.1309
| 18,205.85
|
CALL
|
F
| 21,500
| 0.180939
|
2024-01-12
| 0.187
|
432,015
|
YPFC22400F
| 469.333
| -0.296
| 410
| 659.9
| 49
| 2,408,405
| 1,716.007
| 0.5431
|
2024-02-16
| 35
|
YPFD
| 1.1309
| 18,205.85
|
CALL
|
F
| 22,400
| 0.230374
|
2024-01-12
| 0.137
|
432,016
|
A30C40608F
| 6,500
| null | 6,500
| 6,500
| 5
| 325,000
| 7,313.547
| 0.5756
|
2024-02-27
| 46
|
AL30
| 0.7516
| 41,405
|
CALL
|
F
| 40,608
| -0.019249
|
2024-01-12
| 0.5776
|
432,017
|
A30C42000F
| 5,450
| null | 5,141.4
| 5,450
| 7
| 366,070
| 6,542.632
| 0.5339
|
2024-02-27
| 46
|
AL30
| 0.7516
| 41,405
|
CALL
|
F
| 42,000
| 0.01437
|
2024-01-12
| 0.5086
|
432,018
|
A30C43608F
| 4,000
| null | 3,818.6
| 4,000
| 5
| 194,586
| 5,725.806
| 0.4316
|
2024-02-27
| 46
|
AL30
| 0.7516
| 41,405
|
CALL
|
F
| 43,608
| 0.053206
|
2024-01-12
| 0.4254
|
432,019
|
BHIC90.0AB
| 80
| 0.3115
| 65
| 80
| 11
| 81,000
| 83.611
| null |
2024-04-19
| 98
|
BHIP
| 1.0119
| 152
|
CALL
|
AB
| 90
| -0.407895
|
2024-01-12
| 0.9824
|
432,020
|
CEPC99425A
| 400
| null | 400
| 400
| 5
| 200,000
| 384.864
| 1.1824
|
2024-04-19
| 98
|
CEPU
| 1.0853
| 1,069.8
|
CALL
|
A
| 994.25
| -0.070621
|
2024-01-12
| 0.7096
|
432,021
|
COMC74038A
| 30
| -0.0849
| 30
| 30
| 353
| 1,059,000
| 31.572
| 0.4458
|
2024-04-19
| 98
|
COME
| 0.724
| 87.4
|
CALL
|
A
| 74.038
| -0.152883
|
2024-01-12
| 0.8318
|
432,022
|
COMC90.0AB
| 19.49
| 0.0828
| 17
| 19.5
| 14
| 26,046
| 22.393
| 0.4922
|
2024-04-19
| 98
|
COME
| 0.724
| 87.4
|
CALL
|
AB
| 90
| 0.029748
|
2024-01-12
| 0.5475
|
432,023
|
COMC108.AB
| 8.5
| null | 8.5
| 8.5
| 4
| 3,400
| 14.572
| 0.3767
|
2024-04-19
| 98
|
COME
| 0.724
| 87.4
|
CALL
|
AB
| 108
| 0.235698
|
2024-01-12
| 0.2889
|
432,024
|
CREC720.AB
| 450
| -0.1
| 450
| 450
| 7
| 315,000
| 527.622
| null |
2024-04-19
| 98
|
CRES
| 1.2164
| 1,047.8
|
CALL
|
AB
| 720
| -0.312846
|
2024-01-12
| 0.9494
|
432,025
|
CREC1100AB
| 200
| -0.5833
| 200
| 200
| 1
| 20,000
| 344.215
| 0.3186
|
2024-04-19
| 98
|
CRES
| 1.2164
| 1,047.8
|
CALL
|
AB
| 1,100
| 0.049819
|
2024-01-12
| 0.518
|
432,026
|
GFGC700.AB
| 1,300
| -0.0114
| 1,300
| 1,300
| 1
| 130,000
| 1,306.596
| null |
2024-04-19
| 98
|
GGAL
| 0.8335
| 1,851.25
|
CALL
|
AB
| 700
| -0.621877
|
2024-01-12
| 0.9997
|
432,027
|
GFGC1250AB
| 869
| -0.0755
| 869
| 869
| 1
| 86,900
| 895.74
| null |
2024-04-19
| 98
|
GGAL
| 0.8335
| 1,851.25
|
CALL
|
AB
| 1,250
| -0.324781
|
2024-01-12
| 0.9536
|
432,028
|
GFGC1640AB
| 585
| -0.0877
| 525
| 585
| 3
| 169,500
| 646.433
| 0.4691
|
2024-04-19
| 98
|
GGAL
| 0.8335
| 1,851.25
|
CALL
|
AB
| 1,640
| -0.114112
|
2024-01-12
| 0.7754
|
432,029
|
GFGC2100AB
| 285
| -0.0172
| 280
| 285
| 5
| 141,000
| 420.146
| 0.4234
|
2024-04-19
| 98
|
GGAL
| 0.8335
| 1,851.25
|
CALL
|
AB
| 2,100
| 0.134369
|
2024-01-12
| 0.3967
|
432,030
|
GFGC2500AB
| 171
| -0.0552
| 171
| 171
| 8
| 136,800
| 281.46
| 0.5465
|
2024-04-19
| 98
|
GGAL
| 0.8335
| 1,851.25
|
CALL
|
AB
| 2,500
| 0.350439
|
2024-01-12
| 0.1951
|
432,031
|
GFGC3000AB
| 60
| -0.1258
| 60
| 60
| 1
| 6,000
| 167.384
| 0.5167
|
2024-04-19
| 98
|
GGAL
| 0.8335
| 1,851.25
|
CALL
|
AB
| 3,000
| 0.620527
|
2024-01-12
| 0.0717
|
432,032
|
PAMC1840AB
| 810
| -0.0627
| 810
| 840
| 24
| 1,976,700
| 811.306
| 0.8128
|
2024-04-19
| 98
|
PAMP
| 0.8187
| 2,179.7
|
CALL
|
AB
| 1,840
| -0.155847
|
2024-01-12
| 0.8318
|
432,033
|
TXAC1000AB
| 230
| 0
| 230
| 250
| 35
| 825,000
| 229.552
| 0.9971
|
2024-04-19
| 98
|
TXAR
| 0.9943
| 886.5
|
CALL
|
AB
| 1,000
| 0.128032
|
2024-01-12
| 0.4086
|
432,034
|
TXAC1350AB
| 61
| -0.0615
| 61
| 65
| 2
| 12,600
| 126.31
| 0.6323
|
2024-04-19
| 98
|
TXAR
| 0.9943
| 886.5
|
CALL
|
AB
| 1,350
| 0.522843
|
2024-01-12
| 0.1041
|
432,035
|
YPFC16000A
| 8,500
| -0.0449
| 8,500
| 8,500
| 1
| 850,000
| 7,112.971
| 1.6754
|
2024-04-19
| 98
|
YPFD
| 1.1309
| 18,205.85
|
CALL
|
A
| 16,000
| -0.121162
|
2024-01-12
| 0.7899
|
432,036
|
BHIC26.0JU
| 132
| -0.0504
| 132
| 132
| 1
| 13,200
| 134.773
| null |
2024-06-21
| 161
|
BHIP
| 1.0119
| 152
|
CALL
|
JU
| 26
| -0.828947
|
2024-01-12
| 0.9995
|
432,037
|
COMC60.0JU
| 52
| 0.1818
| 50
| 52.5
| 25
| 126,100
| 48.242
| 1.253
|
2024-06-21
| 161
|
COME
| 0.724
| 87.4
|
CALL
|
JU
| 60
| -0.313501
|
2024-01-12
| 0.9382
|
432,038
|
COMC90.0JU
| 28.95
| 0.1135
| 28.5
| 30
| 9
| 25,980
| 31.963
| 0.4674
|
2024-06-21
| 161
|
COME
| 0.724
| 87.4
|
CALL
|
JU
| 90
| 0.029748
|
2024-01-12
| 0.6073
|
432,039
|
COMC108.JU
| 18
| 0.125
| 18
| 18
| 58
| 104,400
| 24.359
| 0.3611
|
2024-06-21
| 161
|
COME
| 0.724
| 87.4
|
CALL
|
JU
| 108
| 0.235698
|
2024-01-12
| 0.3812
|
432,040
|
CREC1200JU
| 400
| -0.1111
| 400
| 430
| 51
| 2,177,000
| 432.799
| 1.0618
|
2024-06-21
| 161
|
CRES
| 1.2164
| 1,047.8
|
CALL
|
JU
| 1,200
| 0.145257
|
2024-01-12
| 0.4692
|
432,041
|
GFGC1200JU
| 1,100
| 0
| 1,100
| 1,100
| 4
| 440,000
| 1,074.49
| 1.04
|
2024-06-21
| 161
|
GGAL
| 0.8335
| 1,851.25
|
CALL
|
JU
| 1,200
| -0.351789
|
2024-01-12
| 0.9554
|
432,042
|
GFGC3000JU
| 150
| -0.25
| 150
| 150
| 1
| 15,000
| 356.263
| 0.4146
|
2024-06-21
| 161
|
GGAL
| 0.8335
| 1,851.25
|
CALL
|
JU
| 3,000
| 0.620527
|
2024-01-12
| 0.1299
|
432,043
|
PAMC2140JU
| 850
| -0.1414
| 850
| 850
| 3
| 255,000
| 877.653
| 0.7327
|
2024-06-21
| 161
|
PAMP
| 0.8187
| 2,179.7
|
CALL
|
JU
| 2,140
| -0.018214
|
2024-01-12
| 0.6562
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.