Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CVX240328C00150000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 187 | 0.00% |
CVX240405C00150000 | 2024-03-27 2:57PM EDT | 2024-04-05 | 6.28 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 0.00% |
CVX240412C00150000 | 2024-03-27 3:21PM EDT | 2024-04-12 | 6.45 | 0.00 | 0.00 | 0.00 | - | 13 | 106 | 0.00% |
CVX240419C00150000 | 2024-03-27 3:38PM EDT | 2024-04-19 | 6.97 | 0.00 | 0.00 | 0.00 | - | 43 | 4,601 | 0.00% |
CVX240426C00150000 | 2024-03-27 2:49PM EDT | 2024-04-26 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
CVX240503C00150000 | 2024-03-26 3:27PM EDT | 2024-05-03 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
CVX240517C00150000 | 2024-03-27 12:37PM EDT | 2024-05-17 | 8.65 | 0.00 | 0.00 | 0.00 | - | 7 | 1,981 | 0.00% |
CVX240621C00150000 | 2024-03-27 3:46PM EDT | 2024-06-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | 13 | 5,601 | 0.00% |
CVX240719C00150000 | 2024-03-27 3:30PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
CVX240920C00150000 | 2024-03-27 1:01PM EDT | 2024-09-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1,317 | 0.00% |
CVX241220C00150000 | 2024-03-26 10:09AM EDT | 2024-12-20 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 0.00% |
CVX250117C00150000 | 2024-03-26 3:50PM EDT | 2025-01-17 | 15.67 | 0.00 | 0.00 | 0.00 | - | 303 | 4,806 | 0.00% |
CVX250321C00150000 | 2024-03-26 10:30AM EDT | 2025-03-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
CVX250620C00150000 | 2024-03-25 12:42PM EDT | 2025-06-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 0.00% |
CVX251219C00150000 | 2024-03-27 10:31AM EDT | 2025-12-19 | 21.32 | 0.00 | 0.00 | 0.00 | - | 10 | 211 | 0.00% |
CVX260116C00150000 | 2024-03-26 1:19PM EDT | 2026-01-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 0.00% |
CVX260618C00150000 | 2024-03-25 9:30AM EDT | 2026-06-18 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
CVX261218C00150000 | 2024-03-25 10:07AM EDT | 2026-12-18 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CVX240328P00150000 | 2024-03-27 2:09PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 1,484 | 25.00% |
CVX240405P00150000 | 2024-03-27 3:00PM EDT | 2024-04-05 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 365 | 6.25% |
CVX240412P00150000 | 2024-03-27 3:53PM EDT | 2024-04-12 | 0.34 | 0.00 | 0.00 | 0.00 | - | 19 | 192 | 6.25% |
CVX240419P00150000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 7,294 | 3.13% |
CVX240426P00150000 | 2024-03-27 2:18PM EDT | 2024-04-26 | 1.12 | 0.00 | 0.00 | 0.00 | - | 6 | 203 | 3.13% |
CVX240503P00150000 | 2024-03-27 3:39PM EDT | 2024-05-03 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 3.13% |
CVX240517P00150000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 2.17 | 0.00 | 0.00 | 0.00 | - | 138 | 3,794 | 3.13% |
CVX240621P00150000 | 2024-03-27 3:43PM EDT | 2024-06-21 | 3.24 | 0.00 | 0.00 | 0.00 | - | 14 | 5,475 | 1.56% |
CVX240719P00150000 | 2024-03-27 3:59PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 729 | 1.56% |
CVX240920P00150000 | 2024-03-27 3:43PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 69 | 1,944 | 1.56% |
CVX241220P00150000 | 2024-03-25 12:46PM EDT | 2024-12-20 | 7.91 | 0.00 | 0.00 | 0.00 | - | 28 | 531 | 1.56% |
CVX250117P00150000 | 2024-03-27 1:36PM EDT | 2025-01-17 | 8.79 | 0.00 | 0.00 | 0.00 | - | 25 | 6,276 | 1.56% |
CVX250321P00150000 | 2024-03-21 2:23PM EDT | 2025-03-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 95 | 65 | 0.78% |
CVX250620P00150000 | 2024-03-25 12:51PM EDT | 2025-06-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 24 | 457 | 0.78% |
CVX251219P00150000 | 2024-03-06 1:57PM EDT | 2025-12-19 | 17.27 | 0.00 | 0.00 | 0.00 | - | 7 | 92 | 0.78% |
CVX260116P00150000 | 2024-03-18 2:47PM EDT | 2026-01-16 | 14.92 | 0.00 | 0.00 | 0.00 | - | 22 | 136 | 0.78% |
CVX260618P00150000 | 2024-02-16 1:03PM EDT | 2026-06-18 | 18.90 | 16.40 | 18.90 | 0.00 | - | 10 | 16 | 24.20% |
CVX261218P00150000 | 2024-03-15 10:09AM EDT | 2026-12-18 | 18.77 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.78% |