Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM240328C00090000 | 2024-03-25 3:50PM EDT | 90.00 | 26.10 | 24.85 | 27.65 | +1.47 | +5.97% | 3 | 3 | 181.25% |
XOM240328C00093000 | 2024-03-28 12:13PM EDT | 93.00 | 22.81 | 22.75 | 23.60 | +9.91 | +76.82% | 10 | 10 | 270.31% |
XOM240328C00094000 | 2024-03-15 11:53AM EDT | 94.00 | 17.59 | 21.70 | 22.55 | 0.00 | - | 1 | 2 | 251.56% |
XOM240328C00095000 | 2024-02-16 12:16PM EDT | 95.00 | 9.95 | 15.15 | 17.75 | 0.00 | - | 6 | 8 | 0.00% |
XOM240328C00096000 | 2024-03-27 3:19PM EDT | 96.00 | 18.50 | 19.15 | 21.30 | 0.00 | - | 40 | 41 | 315.23% |
XOM240328C00097000 | 2024-03-28 11:37AM EDT | 97.00 | 18.50 | 18.95 | 19.55 | +2.23 | +13.71% | 1 | 3 | 131.25% |
XOM240328C00098000 | 2024-03-28 11:33AM EDT | 98.00 | 17.49 | 17.85 | 18.55 | +1.83 | +11.69% | 4 | 5 | 210.94% |
XOM240328C00099000 | 2024-03-18 2:17PM EDT | 99.00 | 13.61 | 15.55 | 18.70 | 0.00 | - | 3 | 18 | 308.79% |
XOM240328C00100000 | 2024-03-28 11:38AM EDT | 100.00 | 15.45 | 14.85 | 17.95 | +0.34 | +2.25% | 7 | 128 | 166.41% |
XOM240328C00101000 | 2024-03-28 1:36PM EDT | 101.00 | 14.97 | 15.10 | 15.60 | +1.05 | +7.54% | 8 | 134 | 146.88% |
XOM240328C00102000 | 2024-03-28 3:27PM EDT | 102.00 | 14.19 | 13.95 | 14.50 | +1.68 | +13.43% | 7 | 153 | 164.06% |
XOM240328C00103000 | 2024-03-28 1:55PM EDT | 103.00 | 13.03 | 11.50 | 15.10 | +0.90 | +7.42% | 1 | 258 | 116.80% |
XOM240328C00104000 | 2024-03-28 3:55PM EDT | 104.00 | 12.32 | 10.95 | 13.50 | +1.07 | +9.51% | 44 | 506 | 229.30% |
XOM240328C00105000 | 2024-03-28 3:56PM EDT | 105.00 | 11.35 | 10.30 | 11.45 | +1.35 | +13.50% | 30 | 738 | 128.13% |
XOM240328C00106000 | 2024-03-28 3:56PM EDT | 106.00 | 10.25 | 10.25 | 10.45 | +1.46 | +16.61% | 347 | 1,579 | 103.52% |
XOM240328C00107000 | 2024-03-28 3:31PM EDT | 107.00 | 9.15 | 8.90 | 9.85 | +1.50 | +19.61% | 20 | 1,272 | 99.02% |
XOM240328C00108000 | 2024-03-28 3:35PM EDT | 108.00 | 8.05 | 8.20 | 9.05 | +1.41 | +21.23% | 110 | 980 | 116.99% |
XOM240328C00109000 | 2024-03-28 3:51PM EDT | 109.00 | 7.22 | 7.20 | 7.45 | +0.97 | +15.52% | 574 | 1,049 | 73.44% |
XOM240328C00110000 | 2024-03-28 3:55PM EDT | 110.00 | 6.30 | 6.25 | 6.45 | +1.32 | +26.51% | 490 | 1,083 | 68.75% |
XOM240328C00111000 | 2024-03-28 3:56PM EDT | 111.00 | 5.28 | 4.15 | 5.95 | +1.24 | +30.69% | 455 | 1,803 | 105.66% |
XOM240328C00112000 | 2024-03-28 3:59PM EDT | 112.00 | 4.32 | 4.25 | 4.40 | +1.64 | +61.19% | 608 | 2,555 | 55.66% |
XOM240328C00113000 | 2024-03-28 3:56PM EDT | 113.00 | 3.20 | 3.25 | 3.40 | +1.27 | +65.80% | 1,209 | 2,533 | 45.70% |
XOM240328C00114000 | 2024-03-28 3:45PM EDT | 114.00 | 2.26 | 2.25 | 2.40 | +1.22 | +117.31% | 1,953 | 3,370 | 35.35% |
XOM240328C00115000 | 2024-03-28 3:57PM EDT | 115.00 | 1.37 | 0.98 | 1.78 | +0.95 | +226.19% | 4,731 | 3,363 | 43.26% |
XOM240328C00116000 | 2024-03-28 3:56PM EDT | 116.00 | 0.37 | 0.32 | 0.41 | +0.27 | +270.00% | 6,424 | 3,044 | 11.23% |
XOM240328C00117000 | 2024-03-28 3:46PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 708 | 1,082 | 7.62% |
XOM240328C00118000 | 2024-03-28 3:06PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 207 | 735 | 14.84% |
XOM240328C00119000 | 2024-03-28 10:30AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 411 | 21.88% |
XOM240328C00120000 | 2024-03-28 1:59PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 503 | 28.13% |
XOM240328C00121000 | 2024-03-26 2:41PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 782 | 34.38% |
XOM240328C00122000 | 2024-03-25 3:51PM EDT | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 44 | 73 | 40.63% |
XOM240328C00123000 | 2024-03-25 10:43AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 19 | 46.88% |
XOM240328C00124000 | 2024-03-25 9:55AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 90 | 52.34% |
XOM240328C00125000 | 2024-03-21 3:47PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 42 | 53.13% |
XOM240328C00126000 | 2024-03-19 11:22AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
XOM240328C00130000 | 2024-03-19 11:39AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 78.13% |
XOM240328C00145000 | 2024-02-29 12:51PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM240328P00065000 | 2024-03-22 2:33PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 362.50% |
XOM240328P00070000 | 2024-03-07 11:35AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 318.75% |
XOM240328P00075000 | 2024-02-21 3:26PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 275.00% |
XOM240328P00080000 | 2024-03-04 3:16PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 237.50% |
XOM240328P00087000 | 2024-03-05 2:17PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 187.50% |
XOM240328P00088000 | 2024-03-01 10:30AM EDT | 88.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 181.25% |
XOM240328P00089000 | 2024-03-12 10:16AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 175.00% |
XOM240328P00090000 | 2024-03-20 2:13PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 168 | 168.75% |
XOM240328P00091000 | 2024-03-04 10:46AM EDT | 91.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 162.50% |
XOM240328P00092000 | 2024-03-18 9:53AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 156.25% |
XOM240328P00093000 | 2024-03-08 11:28AM EDT | 93.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 3,056 | 150.00% |
XOM240328P00094000 | 2024-03-14 3:46PM EDT | 94.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 143.75% |
XOM240328P00095000 | 2024-03-25 12:12PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,459 | 137.50% |
XOM240328P00096000 | 2024-03-22 2:37PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 821 | 131.25% |
XOM240328P00097000 | 2024-03-27 9:45AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 224 | 125.00% |
XOM240328P00098000 | 2024-03-28 2:42PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 123 | 115.63% |
XOM240328P00099000 | 2024-03-25 1:40PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 420 | 109.38% |
XOM240328P00100000 | 2024-03-28 2:59PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,149 | 103.13% |
XOM240328P00101000 | 2024-03-25 12:22PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 289 | 96.88% |
XOM240328P00102000 | 2024-03-25 1:28PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 693 | 90.63% |
XOM240328P00103000 | 2024-03-21 2:32PM EDT | 103.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 544 | 84.38% |
XOM240328P00104000 | 2024-03-27 11:55AM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 329 | 78.13% |
XOM240328P00105000 | 2024-03-25 2:46PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 859 | 71.88% |
XOM240328P00106000 | 2024-03-28 12:09PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 382 | 65.63% |
XOM240328P00107000 | 2024-03-28 2:04PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 539 | 59.38% |
XOM240328P00108000 | 2024-03-28 1:43PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 589 | 54.69% |
XOM240328P00109000 | 2024-03-27 10:58AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,040 | 52.34% |
XOM240328P00110000 | 2024-03-27 11:55AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,183 | 45.31% |
XOM240328P00111000 | 2024-03-28 11:28AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 3,412 | 39.06% |
XOM240328P00112000 | 2024-03-28 3:59PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 2,179 | 32.81% |
XOM240328P00113000 | 2024-03-28 3:31PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 258 | 2,345 | 25.78% |
XOM240328P00114000 | 2024-03-28 3:37PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,172 | 1,825 | 18.75% |
XOM240328P00115000 | 2024-03-28 3:51PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 3,402 | 852 | 11.33% |
XOM240328P00116000 | 2024-03-28 3:59PM EDT | 116.00 | 0.02 | 0.00 | 0.01 | -1.41 | -98.60% | 1,731 | 102 | 3.13% |
XOM240328P00117000 | 2024-03-28 3:59PM EDT | 117.00 | 0.77 | 0.10 | 0.78 | -2.03 | -72.50% | 81 | 4 | 8.99% |
XOM240328P00118000 | 2024-03-28 2:20PM EDT | 118.00 | 1.83 | 1.22 | 1.79 | -1.47 | -44.55% | 2 | 41 | 18.56% |
XOM240328P00119000 | 2024-03-28 10:11AM EDT | 119.00 | 3.75 | 2.44 | 3.05 | -1.05 | -21.88% | 3 | 0 | 48.73% |
XOM240328P00125000 | 2024-03-26 3:45PM EDT | 125.00 | 11.00 | 8.20 | 10.50 | 0.00 | - | - | 0 | 129.30% |
XOM240328P00135000 | 2024-03-27 9:32AM EDT | 135.00 | 21.15 | 18.30 | 19.15 | 0.00 | - | 1 | 0 | 193.36% |