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 |