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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
700
|
TS.V81.0AB
| 3
| 0.2
| 3
| 3.2
| 25
| 7,800
| 2.402
| 0.3306
|
2010-04-16
| 94
|
TS
| 0.2905
| 85.2
|
PUT
|
AB
| 81
| 0.049296
|
2010-01-12
| 0.2862
|
701
|
PBRC97966E
| 0.1
| -0.6
| 0.1
| 0.1
| 8
| 80
| 0
| 0.5478
|
2010-01-15
| 3
|
APBR
| 0.263
| 90.2
|
CALL
|
E
| 97.966
| 0.086098
|
2010-01-12
| 0.0164
|
702
|
BPAC3.40EN
| 0.06
| -0.4545
| 0.06
| 0.06
| 130
| 780
| 0.049
| 0.6638
|
2010-01-15
| 3
|
BPAT
| 0.5736
| 3.35
|
CALL
|
EN
| 3.4
| 0.014925
|
2010-01-12
| 0.3567
|
703
|
GFGC2.05EN
| 0.015
| -0.5
| 0.015
| 0.015
| 50
| 75
| 0.004
| 0.5933
|
2010-01-15
| 3
|
GGAL
| 0.3705
| 1.97
|
CALL
|
EN
| 2.05
| 0.040609
|
2010-01-12
| 0.0995
|
704
|
PAMC1.428E
| 0.18
| -0.5135
| 0.18
| 0.21
| 270
| 5,370
| 0.183
| null |
2010-01-15
| 3
|
PAMP
| 0.2936
| 1.61
|
CALL
|
E
| 1.428
| -0.113043
|
2010-01-12
| 0.9976
|
705
|
PAMC1.528E
| 0.1
| -0.2958
| 0.1
| 0.12
| 1,376
| 14,607
| 0.084
| 0.827
|
2010-01-15
| 3
|
PAMP
| 0.2936
| 1.61
|
CALL
|
E
| 1.528
| -0.050932
|
2010-01-12
| 0.9617
|
706
|
PAMC1.628E
| 0.02
| -0.6364
| 0.02
| 0.031
| 4,172
| 10,333
| 0.01
| 0.468
|
2010-01-15
| 3
|
PAMP
| 0.2936
| 1.61
|
CALL
|
E
| 1.628
| 0.01118
|
2010-01-12
| 0.2566
|
707
|
PAMC1.728E
| 0.002
| -0.3333
| 0.002
| 0.004
| 6,578
| 1,904
| 0
| 0.4965
|
2010-01-15
| 3
|
PAMP
| 0.2936
| 1.61
|
CALL
|
E
| 1.728
| 0.073292
|
2010-01-12
| 0.0235
|
708
|
PAMC1.828E
| 0.001
| 0
| 0.001
| 0.001
| 3,440
| 344
| 0
| 0.7012
|
2010-01-15
| 3
|
PAMP
| 0.2936
| 1.61
|
CALL
|
E
| 1.828
| 0.135404
|
2010-01-12
| 0.0038
|
709
|
TRAC1.00EN
| 0.04
| -0.4872
| 0.04
| 0.055
| 302
| 1,540
| 0.043
| null |
2010-01-15
| 3
|
TRAN
| 0.3943
| 1.04
|
CALL
|
EN
| 1
| -0.038462
|
2010-01-12
| 0.8149
|
710
|
TS.C75.0EN
| 9.6
| -0.1616
| 8.1
| 9.6
| 54
| 49,070
| 10.257
| null |
2010-01-15
| 3
|
TS
| 0.2905
| 85.2
|
CALL
|
EN
| 75
| -0.119718
|
2010-01-12
| 0.9976
|
711
|
TS.C77506E
| 7.2
| -0.1676
| 6
| 7.2
| 551
| 361,109
| 7.753
| null |
2010-01-15
| 3
|
TS
| 0.2905
| 85.2
|
CALL
|
E
| 77.506
| -0.090305
|
2010-01-12
| 0.994
|
712
|
TS.C80506E
| 4.3
| -0.2456
| 3.22
| 4.5
| 792
| 303,088
| 4.767
| null |
2010-01-15
| 3
|
TS
| 0.2905
| 85.2
|
CALL
|
E
| 80.506
| -0.055094
|
2010-01-12
| 0.9617
|
713
|
TS.C83506E
| 1.65
| -0.45
| 0.85
| 1.7
| 4,989
| 640,294
| 2.033
| null |
2010-01-15
| 3
|
TS
| 0.2905
| 85.2
|
CALL
|
E
| 83.506
| -0.019883
|
2010-01-12
| 0.6599
|
714
|
TS.C88.0EN
| 0.19
| -0.7031
| 0.09
| 0.19
| 1,711
| 22,895
| 0.131
| 0.3255
|
2010-01-15
| 3
|
TS
| 0.2905
| 85.2
|
CALL
|
EN
| 88
| 0.032864
|
2010-01-12
| 0.1085
|
715
|
TS.C92.0EN
| 0.06
| -0.5
| 0.06
| 0.06
| 20
| 120
| 0.001
| 0.473
|
2010-01-15
| 3
|
TS
| 0.2905
| 85.2
|
CALL
|
EN
| 92
| 0.079812
|
2010-01-12
| 0.0235
|
716
|
ALUC3.589F
| 0.27
| -0.2521
| 0.26
| 0.315
| 323
| 9,120
| 0.229
| 0.4155
|
2010-02-19
| 38
|
ALUA
| 0.3238
| 3.69
|
CALL
|
F
| 3.589
| -0.027371
|
2010-01-12
| 0.6299
|
717
|
ALUC3.789F
| 0.13
| -0.4091
| 0.13
| 0.15
| 654
| 9,292
| 0.127
| 0.3307
|
2010-02-19
| 38
|
ALUA
| 0.3238
| 3.69
|
CALL
|
F
| 3.789
| 0.026829
|
2010-01-12
| 0.4652
|
718
|
ALUC3.989F
| 0.05
| -0.5833
| 0.05
| 0.105
| 1,029
| 7,958
| 0.062
| 0.292
|
2010-02-19
| 38
|
ALUA
| 0.3238
| 3.69
|
CALL
|
F
| 3.989
| 0.08103
|
2010-01-12
| 0.3012
|
719
|
PBRC93966F
| 3
| -0.1429
| 3
| 3.25
| 19
| 5,830
| 1.896
| 0.3608
|
2010-02-19
| 38
|
APBR
| 0.263
| 90.2
|
CALL
|
F
| 93.966
| 0.041752
|
2010-01-12
| 0.3826
|
720
|
PBRC97966F
| 1.5
| -0.25
| 1.5
| 1.5
| 8
| 1,200
| 0.873
| 0.3321
|
2010-02-19
| 38
|
APBR
| 0.263
| 90.2
|
CALL
|
F
| 97.966
| 0.086098
|
2010-01-12
| 0.2689
|
721
|
BHIC1.40FE
| 0.05
| -0.5238
| 0.05
| 0.06
| 810
| 4,550
| 0.062
| 0.3764
|
2010-02-19
| 38
|
BHIP
| 0.4473
| 1.35
|
CALL
|
FE
| 1.4
| 0.037037
|
2010-01-12
| 0.42
|
722
|
BHIC1.50FE
| 0.025
| -0.2857
| 0.025
| 0.037
| 1,010
| 3,497
| 0.031
| 0.4023
|
2010-02-19
| 38
|
BHIP
| 0.4473
| 1.35
|
CALL
|
FE
| 1.5
| 0.111111
|
2010-01-12
| 0.2462
|
723
|
BMAC11.5FE
| 0.26
| 0.04
| 0.26
| 0.26
| 153
| 3,978
| 0.201
| 0.3876
|
2010-02-19
| 38
|
BMA
| 0.3391
| 10.65
|
CALL
|
FE
| 11.5
| 0.079812
|
2010-01-12
| 0.3251
|
724
|
BOLC4.49FE
| 0.1
| null | 0.1
| 0.1
| 10
| 100
| 0.18
| 0.2129
|
2010-02-19
| 38
|
BOLT
| 0.3543
| 4.4
|
CALL
|
FE
| 4.49
| 0.020455
|
2010-01-12
| 0.4652
|
725
|
BPAC3.00FE
| 0.5
| -0.4845
| 0.5
| 0.5
| 100
| 5,000
| 0.471
| 0.6595
|
2010-02-19
| 38
|
BPAT
| 0.5736
| 3.35
|
CALL
|
FE
| 3
| -0.104478
|
2010-01-12
| 0.7831
|
726
|
BPAC3.20FE
| 0.3
| -0.4
| 0.3
| 0.34
| 70
| 2,300
| 0.343
| 0.466
|
2010-02-19
| 38
|
BPAT
| 0.5736
| 3.35
|
CALL
|
FE
| 3.2
| -0.044776
|
2010-01-12
| 0.6421
|
727
|
BPAC3.40FE
| 0.12
| -0.6
| 0.12
| 0.21
| 255
| 5,124
| 0.241
| 0.2953
|
2010-02-19
| 38
|
BPAT
| 0.5736
| 3.35
|
CALL
|
FE
| 3.4
| 0.014925
|
2010-01-12
| 0.498
|
728
|
BPAC3.60FE
| 0.095
| -0.3667
| 0.095
| 0.13
| 1,160
| 13,889
| 0.163
| 0.4086
|
2010-02-19
| 38
|
BPAT
| 0.5736
| 3.35
|
CALL
|
FE
| 3.6
| 0.074627
|
2010-01-12
| 0.3686
|
729
|
BPAC3.80FE
| 0.067
| -0.2947
| 0.065
| 0.07
| 710
| 4,929
| 0.107
| 0.4626
|
2010-02-19
| 38
|
BPAT
| 0.5736
| 3.35
|
CALL
|
FE
| 3.8
| 0.134328
|
2010-01-12
| 0.2653
|
730
|
BPAC4.00FE
| 0.04
| -0.3333
| 0.04
| 0.04
| 125
| 500
| 0.068
| 0.4768
|
2010-02-19
| 38
|
BPAT
| 0.5736
| 3.35
|
CALL
|
FE
| 4
| 0.19403
|
2010-01-12
| 0.1868
|
731
|
CITC1.20FE
| 0.21
| -0.087
| 0.2
| 0.22
| 160
| 3,340
| 0.198
| 0.5576
|
2010-02-19
| 38
|
C
| 0.4492
| 1.37
|
CALL
|
FE
| 1.2
| -0.124088
|
2010-01-12
| 0.8442
|
732
|
CITC1.30FE
| 0.12
| -0.2727
| 0.12
| 0.148
| 2,670
| 36,755
| 0.125
| 0.4146
|
2010-02-19
| 38
|
C
| 0.4492
| 1.37
|
CALL
|
FE
| 1.3
| -0.051095
|
2010-01-12
| 0.6801
|
733
|
CITC1.40FE
| 0.07
| -0.3
| 0.07
| 0.073
| 1,110
| 7,901
| 0.072
| 0.437
|
2010-02-19
| 38
|
C
| 0.4492
| 1.37
|
CALL
|
FE
| 1.4
| 0.021898
|
2010-01-12
| 0.4451
|
734
|
CITC1.50FE
| 0.05
| -0.0385
| 0.035
| 0.05
| 611
| 2,265
| 0.038
| 0.5254
|
2010-02-19
| 38
|
C
| 0.4492
| 1.37
|
CALL
|
FE
| 1.5
| 0.094891
|
2010-01-12
| 0.2831
|
735
|
CITC1.80FE
| 0.01
| -0.5
| 0.01
| 0.01
| 500
| 500
| 0.003
| 0.5691
|
2010-02-19
| 38
|
C
| 0.4492
| 1.37
|
CALL
|
FE
| 1.8
| 0.313869
|
2010-01-12
| 0.0619
|
736
|
CAPC2.70FE
| 1
| -0.1667
| 1
| 1
| 38
| 3,800
| 0.733
| 1.454
|
2010-02-19
| 38
|
CAPX
| 0.4239
| 3.4
|
CALL
|
FE
| 2.7
| -0.205882
|
2010-01-12
| 0.9564
|
737
|
COMC0.30FE
| 0.05
| -0.2308
| 0.05
| 0.05
| 100
| 500
| 0.043
| 0.6376
|
2010-02-19
| 38
|
COME
| 0.4216
| 0.336
|
CALL
|
FE
| 0.3
| -0.107143
|
2010-01-12
| 0.8376
|
738
|
COMC0.34FE
| 0.026
| -0.35
| 0.026
| 0.032
| 2,600
| 7,681
| 0.018
| 0.6056
|
2010-02-19
| 38
|
COME
| 0.4216
| 0.336
|
CALL
|
FE
| 0.34
| 0.011905
|
2010-01-12
| 0.5035
|
739
|
COMC0.40FE
| 0.011
| -0.1538
| 0.011
| 0.011
| 100
| 110
| 0.003
| 0.6907
|
2010-02-19
| 38
|
COME
| 0.4216
| 0.336
|
CALL
|
FE
| 0.4
| 0.190476
|
2010-01-12
| 0.1501
|
740
|
EDNC1.45FE
| 0.045
| -0.3662
| 0.041
| 0.048
| 90
| 392
| 0.076
| 0.2013
|
2010-02-19
| 38
|
EDN
| 0.3674
| 1.45
|
CALL
|
FE
| 1.45
| 0
|
2010-01-12
| 0.5563
|
741
|
EDNC1.60FE
| 0.028
| 0
| 0.028
| 0.028
| 1,428
| 3,998
| 0.024
| 0.3941
|
2010-02-19
| 38
|
EDN
| 0.3674
| 1.45
|
CALL
|
FE
| 1.6
| 0.103448
|
2010-01-12
| 0.2584
|
742
|
ERAC18.0FE
| 5.6
| -0.0508
| 5.6
| 5.6
| 8
| 4,480
| 5.238
| 0.7556
|
2010-02-19
| 38
|
ERAR
| 0.3746
| 23.05
|
CALL
|
FE
| 18
| -0.219089
|
2010-01-12
| 0.9743
|
743
|
ERAC20.0FE
| 3.8
| -0.24
| 3.8
| 3.8
| 1
| 380
| 3.374
| 0.6188
|
2010-02-19
| 38
|
ERAR
| 0.3746
| 23.05
|
CALL
|
FE
| 20
| -0.132321
|
2010-01-12
| 0.9092
|
744
|
ERAC22.0FE
| 2
| 0
| 2
| 2
| 5
| 1,000
| 1.832
| 0.4381
|
2010-02-19
| 38
|
ERAR
| 0.3746
| 23.05
|
CALL
|
FE
| 22
| -0.045553
|
2010-01-12
| 0.695
|
745
|
ERAC24.0FE
| 1
| -0.2857
| 1
| 1.35
| 55
| 6,525
| 0.812
| 0.4385
|
2010-02-19
| 38
|
ERAR
| 0.3746
| 23.05
|
CALL
|
FE
| 24
| 0.041215
|
2010-01-12
| 0.4033
|
746
|
ERAC26.0FE
| 0.59
| -0.1571
| 0.5
| 0.6
| 50
| 2,885
| 0.292
| 0.5032
|
2010-02-19
| 38
|
ERAR
| 0.3746
| 23.05
|
CALL
|
FE
| 26
| 0.127983
|
2010-01-12
| 0.2203
|
747
|
FRAC9.00FE
| 0.15
| -0.625
| 0.15
| 0.15
| 50
| 750
| 0.131
| 0.32
|
2010-02-19
| 38
|
FRAN
| 0.2993
| 8.37
|
CALL
|
FE
| 9
| 0.075269
|
2010-01-12
| 0.2937
|
748
|
GAMC40.0FE
| 0.25
| null | 0.25
| 0.4
| 40
| 1,300
| 0.97
| 0.2207
|
2010-02-19
| 38
|
GAMI
| 0.4061
| 37
|
CALL
|
FE
| 40
| 0.081081
|
2010-01-12
| 0.3239
|
749
|
GFGC1.75FE
| 0.283
| -0.2925
| 0.28
| 0.287
| 420
| 11,895
| 0.253
| 0.5524
|
2010-02-19
| 38
|
GGAL
| 0.3705
| 1.97
|
CALL
|
FE
| 1.75
| -0.111675
|
2010-01-12
| 0.8781
|
750
|
GFGC1.85FE
| 0.22
| -0.1538
| 0.205
| 0.26
| 1,545
| 35,236
| 0.176
| 0.5714
|
2010-02-19
| 38
|
GGAL
| 0.3705
| 1.97
|
CALL
|
FE
| 1.85
| -0.060914
|
2010-01-12
| 0.7593
|
751
|
GFGC1.95FE
| 0.14
| -0.1954
| 0.13
| 0.17
| 3,311
| 51,092
| 0.114
| 0.4738
|
2010-02-19
| 38
|
GGAL
| 0.3705
| 1.97
|
CALL
|
FE
| 1.95
| -0.010152
|
2010-01-12
| 0.596
|
752
|
GFGC2.05FE
| 0.095
| -0.181
| 0.08
| 0.11
| 19,012
| 182,727
| 0.069
| 0.4744
|
2010-02-19
| 38
|
GGAL
| 0.3705
| 1.97
|
CALL
|
FE
| 2.05
| 0.040609
|
2010-01-12
| 0.4033
|
753
|
GFGC2.15FE
| 0.05
| -0.2857
| 0.046
| 0.07
| 11,997
| 72,319
| 0.039
| 0.4227
|
2010-02-19
| 38
|
GGAL
| 0.3705
| 1.97
|
CALL
|
FE
| 2.15
| 0.091371
|
2010-01-12
| 0.2785
|
754
|
GFGC2.25FE
| 0.03
| -0.1892
| 0.03
| 0.039
| 13,005
| 44,115
| 0.02
| 0.4282
|
2010-02-19
| 38
|
GGAL
| 0.3705
| 1.97
|
CALL
|
FE
| 2.25
| 0.142132
|
2010-01-12
| 0.1866
|
755
|
GFGC2.35FE
| 0.016
| -0.3846
| 0.016
| 0.026
| 4,794
| 10,146
| 0.01
| 0.4227
|
2010-02-19
| 38
|
GGAL
| 0.3705
| 1.97
|
CALL
|
FE
| 2.35
| 0.192893
|
2010-01-12
| 0.1236
|
756
|
GFGC2.45FE
| 0.008
| -0.3333
| 0.008
| 0.012
| 1,051
| 994
| 0.004
| 0.4179
|
2010-02-19
| 38
|
GGAL
| 0.3705
| 1.97
|
CALL
|
FE
| 2.45
| 0.243655
|
2010-01-12
| 0.0819
|
757
|
MIRC59.0FE
| 9
| -0.1429
| 9
| 9
| 2
| 1,800
| 9.198
| 0.3594
|
2010-02-19
| 38
|
MIRG
| 0.4044
| 67
|
CALL
|
FE
| 59
| -0.119403
|
2010-01-12
| 0.8568
|
758
|
MIRC62.0FE
| 8
| -0.1579
| 8
| 8
| 1
| 800
| 6.873
| 0.5637
|
2010-02-19
| 38
|
MIRG
| 0.4044
| 67
|
CALL
|
FE
| 62
| -0.074627
|
2010-01-12
| 0.7678
|
759
|
MIRC68.0FE
| 3
| -0.3333
| 3
| 3
| 5
| 1,500
| 3.348
| 0.3643
|
2010-02-19
| 38
|
MIRG
| 0.4044
| 67
|
CALL
|
FE
| 68
| 0.014925
|
2010-01-12
| 0.5035
|
760
|
PAMC1.528F
| 0.14
| -0.2135
| 0.14
| 0.165
| 1,245
| 19,803
| 0.12
| 0.4098
|
2010-02-19
| 38
|
PAMP
| 0.2936
| 1.61
|
CALL
|
F
| 1.528
| -0.050932
|
2010-01-12
| 0.7701
|
761
|
PAMC1.628F
| 0.07
| -0.3458
| 0.07
| 0.093
| 6,182
| 51,076
| 0.06
| 0.341
|
2010-02-19
| 38
|
PAMP
| 0.2936
| 1.61
|
CALL
|
F
| 1.628
| 0.01118
|
2010-01-12
| 0.488
|
762
|
PAMC1.728F
| 0.039
| -0.2909
| 0.039
| 0.055
| 8,498
| 39,592
| 0.025
| 0.3704
|
2010-02-19
| 38
|
PAMP
| 0.2936
| 1.61
|
CALL
|
F
| 1.728
| 0.073292
|
2010-01-12
| 0.2937
|
763
|
PAMC1.828F
| 0.021
| -0.1923
| 0.02
| 0.029
| 5,590
| 13,974
| 0.009
| 0.3922
|
2010-02-19
| 38
|
PAMP
| 0.2936
| 1.61
|
CALL
|
F
| 1.828
| 0.135404
|
2010-01-12
| 0.1687
|
764
|
PAMC1.928F
| 0.01
| -0.2308
| 0.01
| 0.013
| 2,735
| 3,245
| 0.002
| 0.3992
|
2010-02-19
| 38
|
PAMP
| 0.2936
| 1.61
|
CALL
|
F
| 1.928
| 0.197516
|
2010-01-12
| 0.0936
|
765
|
PAMC2.028F
| 0.005
| -0.2857
| 0.005
| 0.007
| 300
| 190
| 0.001
| 0.4134
|
2010-02-19
| 38
|
PAMP
| 0.2936
| 1.61
|
CALL
|
F
| 2.028
| 0.259627
|
2010-01-12
| 0.0539
|
766
|
PSAC6.10FE
| 0.31
| -0.1842
| 0.31
| 0.35
| 150
| 5,050
| 0.281
| 0.2798
|
2010-02-19
| 38
|
PESA
| 0.2417
| 6.2
|
CALL
|
FE
| 6.1
| -0.016129
|
2010-01-12
| 0.6113
|
767
|
PSAC6.65FE
| 0.09
| -0.1818
| 0.09
| 0.115
| 616
| 5,924
| 0.064
| 0.2828
|
2010-02-19
| 38
|
PESA
| 0.2417
| 6.2
|
CALL
|
FE
| 6.65
| 0.072581
|
2010-01-12
| 0.2937
|
768
|
PSAC6.934F
| 0.026
| -0.2778
| 0.026
| 0.026
| 80
| 208
| 0.023
| 0.2493
|
2010-02-19
| 38
|
PESA
| 0.2417
| 6.2
|
CALL
|
F
| 6.934
| 0.118387
|
2010-01-12
| 0.2041
|
769
|
TECC13.0FE
| 1
| -0.0909
| 1
| 1.05
| 35
| 3,600
| 0.812
| 0.4539
|
2010-02-19
| 38
|
TECO2
| 0.3391
| 13.3
|
CALL
|
FE
| 13
| -0.022556
|
2010-01-12
| 0.6299
|
770
|
TECC14.2FE
| 0.25
| -0.2857
| 0.25
| 0.25
| 75
| 1,875
| 0.295
| 0.3101
|
2010-02-19
| 38
|
TECO2
| 0.3391
| 13.3
|
CALL
|
FE
| 14.2
| 0.067669
|
2010-01-12
| 0.3486
|
771
|
TECC8.80FE
| 4.7
| -0.0408
| 4.7
| 4.7
| 7
| 3,290
| 4.584
| 0.9242
|
2010-02-19
| 38
|
TECO2
| 0.3391
| 13.3
|
CALL
|
FE
| 8.8
| -0.338346
|
2010-01-12
| 0.9956
|
772
|
TRAC1.10FE
| 0.044
| -0.1373
| 0.04
| 0.048
| 1,677
| 7,636
| 0.033
| 0.4774
|
2010-02-19
| 38
|
TRAN
| 0.3943
| 1.04
|
CALL
|
FE
| 1.1
| 0.057692
|
2010-01-12
| 0.3952
|
773
|
TRAC1.20FE
| 0.02
| -0.1304
| 0.02
| 0.025
| 2,470
| 5,882
| 0.011
| 0.4916
|
2010-02-19
| 38
|
TRAN
| 0.3943
| 1.04
|
CALL
|
FE
| 1.2
| 0.153846
|
2010-01-12
| 0.1995
|
774
|
TS.C65506F
| 20.9
| -0.0048
| 18
| 20.9
| 10
| 18,680
| 20.326
| 0.6125
|
2010-02-19
| 38
|
TS
| 0.2905
| 85.2
|
CALL
|
F
| 65.506
| -0.23115
|
2010-01-12
| 0.9878
|
775
|
TS.C68506F
| 16
| -0.0588
| 16
| 17
| 15
| 24,950
| 17.37
| null |
2010-02-19
| 38
|
TS
| 0.2905
| 85.2
|
CALL
|
F
| 68.506
| -0.195939
|
2010-01-12
| 0.9778
|
776
|
TS.C74506F
| 10.3
| -0.1488
| 10.2
| 10.5
| 26
| 26,809
| 11.616
| null |
2010-02-19
| 38
|
TS
| 0.2905
| 85.2
|
CALL
|
F
| 74.506
| -0.125516
|
2010-01-12
| 0.9299
|
777
|
TS.C77506F
| 7.45
| -0.1629
| 7.2
| 7.65
| 109
| 81,690
| 8.956
| null |
2010-02-19
| 38
|
TS
| 0.2905
| 85.2
|
CALL
|
F
| 77.506
| -0.090305
|
2010-01-12
| 0.8799
|
778
|
TS.C80506F
| 5.72
| -0.1399
| 4.7
| 5.89
| 342
| 181,536
| 6.572
| 0.1698
|
2010-02-19
| 38
|
TS
| 0.2905
| 85.2
|
CALL
|
F
| 80.506
| -0.055094
|
2010-01-12
| 0.7701
|
779
|
TS.C83506F
| 3.9
| -0.1429
| 3.3
| 3.95
| 1,108
| 398,996
| 4.562
| 0.2256
|
2010-02-19
| 38
|
TS
| 0.2905
| 85.2
|
CALL
|
F
| 83.506
| -0.019883
|
2010-01-12
| 0.6113
|
780
|
TS.C87506F
| 1.98
| -0.2471
| 1.68
| 2.04
| 2,164
| 406,437
| 2.553
| 0.238
|
2010-02-19
| 38
|
TS
| 0.2905
| 85.2
|
CALL
|
F
| 87.506
| 0.027066
|
2010-01-12
| 0.4516
|
781
|
TS.C92.0FE
| 0.85
| -0.2797
| 0.66
| 0.87
| 402
| 31,935
| 1.165
| 0.2537
|
2010-02-19
| 38
|
TS
| 0.2905
| 85.2
|
CALL
|
FE
| 92
| 0.079812
|
2010-01-12
| 0.2937
|
782
|
TS.C96.0FE
| 0.3
| 0
| 0.3
| 0.3
| 10
| 300
| 0.514
| 0.2504
|
2010-02-19
| 38
|
TS
| 0.2905
| 85.2
|
CALL
|
FE
| 96
| 0.126761
|
2010-01-12
| 0.1857
|
783
|
ALUC3.589A
| 0.4
| 0
| 0.37
| 0.4
| 50
| 1,940
| 0.341
| 0.4074
|
2010-04-16
| 94
|
ALUA
| 0.3238
| 3.69
|
CALL
|
A
| 3.589
| -0.027371
|
2010-01-12
| 0.6439
|
784
|
EDNC1.00AB
| 0.5
| 0.1628
| 0.5
| 0.5
| 50
| 2,500
| 0.475
| 0.6831
|
2010-04-16
| 94
|
EDN
| 0.3674
| 1.45
|
CALL
|
AB
| 1
| -0.310345
|
2010-01-12
| 0.9705
|
785
|
GFGC1.95AB
| 0.2
| -0.3333
| 0.2
| 0.205
| 150
| 3,025
| 0.181
| 0.4186
|
2010-04-16
| 94
|
GGAL
| 0.3705
| 1.97
|
CALL
|
AB
| 1.95
| -0.010152
|
2010-01-12
| 0.6227
|
786
|
GFGC2.05AB
| 0.161
| -0.195
| 0.161
| 0.161
| 250
| 4,025
| 0.134
| 0.4366
|
2010-04-16
| 94
|
GGAL
| 0.3705
| 1.97
|
CALL
|
AB
| 2.05
| 0.040609
|
2010-01-12
| 0.5092
|
787
|
GFGC2.15AB
| 0.101
| -0.3267
| 0.101
| 0.15
| 969
| 11,956
| 0.097
| 0.38
|
2010-04-16
| 94
|
GGAL
| 0.3705
| 1.97
|
CALL
|
AB
| 2.15
| 0.091371
|
2010-01-12
| 0.424
|
788
|
PAMC1.228A
| 0.46
| -0.0275
| 0.46
| 0.46
| 10
| 460
| 0.413
| 0.6606
|
2010-04-16
| 94
|
PAMP
| 0.2936
| 1.61
|
CALL
|
A
| 1.228
| -0.237267
|
2010-01-12
| 0.9546
|
789
|
PAMC1.728A
| 0.101
| -0.192
| 0.101
| 0.12
| 606
| 6,808
| 0.065
| 0.4061
|
2010-04-16
| 94
|
PAMP
| 0.2936
| 1.61
|
CALL
|
A
| 1.728
| 0.073292
|
2010-01-12
| 0.4404
|
790
|
TECC8.80AB
| 5.5
| -0.1129
| 5.5
| 5.7
| 70
| 38,700
| 4.711
| 1.1371
|
2010-04-16
| 94
|
TECO2
| 0.3391
| 13.3
|
CALL
|
AB
| 8.8
| -0.338346
|
2010-01-12
| 0.9746
|
791
|
TS.C66.0AB
| 21
| null | 20.5
| 21
| 4
| 8,300
| 20.882
| 0.3279
|
2010-04-16
| 94
|
TS
| 0.2905
| 85.2
|
CALL
|
AB
| 66
| -0.225352
|
2010-01-12
| 0.9488
|
792
|
TS.C81.0AB
| 5.75
| -0.223
| 5.25
| 6.7
| 66
| 38,436
| 8.511
| null |
2010-04-16
| 94
|
TS
| 0.2905
| 85.2
|
CALL
|
AB
| 81
| -0.049296
|
2010-01-12
| 0.7138
|
793
|
TS.C84.0AB
| 4.5
| -0.2623
| 4.5
| 4.5
| 10
| 4,500
| 6.696
| 0.1531
|
2010-04-16
| 94
|
TS
| 0.2905
| 85.2
|
CALL
|
AB
| 84
| -0.014085
|
2010-01-12
| 0.6472
|
794
|
TS.C88.0AB
| 2.701
| -0.2518
| 2.701
| 2.701
| 46
| 12,424
| 4.708
| 0.175
|
2010-04-16
| 94
|
TS
| 0.2905
| 85.2
|
CALL
|
AB
| 88
| 0.032864
|
2010-01-12
| 0.5283
|
795
|
CITC1.20JU
| 0.34
| -0.0556
| 0.34
| 0.36
| 85
| 2,915
| 0.281
| 0.6516
|
2010-06-18
| 157
|
C
| 0.4492
| 1.37
|
CALL
|
JU
| 1.2
| -0.124088
|
2010-01-12
| 0.7568
|
796
|
GFGV2.05EN
| 0.035
| -0.3
| 0.035
| 0.06
| 300
| 1,310
| 0.028
| 0.4987
|
2010-01-15
| 2
|
GGAL
| 0.3821
| 2.04
|
PUT
|
EN
| 2.05
| -0.004902
|
2010-01-13
| 0.6352
|
797
|
PAMV1.628E
| 0.01
| -0.5
| 0.01
| 0.01
| 818
| 818
| 0.004
| 0.4655
|
2010-01-15
| 2
|
PAMP
| 0.3037
| 1.66
|
PUT
|
E
| 1.628
| 0.019277
|
2010-01-13
| 0.2923
|
798
|
PBRV86.4FE
| 1.2
| -0.2
| 1.2
| 1.2
| 5
| 600
| 1.542
| 0.2257
|
2010-02-19
| 37
|
APBR
| 0.2602
| 88.9
|
PUT
|
FE
| 86.4
| 0.028121
|
2010-01-13
| 0.3463
|
799
|
PBRV89534F
| 3
| 0.7143
| 1.9
| 3
| 19
| 4,947
| 2.853
| 0.2732
|
2010-02-19
| 37
|
APBR
| 0.2602
| 88.9
|
PUT
|
F
| 89.534
| -0.007132
|
2010-01-13
| 0.4711
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.