Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CVX240405C00155000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 3.48 | 3.20 | 3.40 | +1.26 | +56.76% | 752 | 1,374 | 18.26% |
CVX240412C00155000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 4.04 | 3.80 | 4.00 | +1.24 | +44.29% | 115 | 786 | 18.85% |
CVX240419C00155000 | 2024-03-28 3:45PM EDT | 2024-04-19 | 4.47 | 4.30 | 4.50 | +0.97 | +27.71% | 664 | 8,849 | 19.12% |
CVX240426C00155000 | 2024-03-28 3:56PM EDT | 2024-04-26 | 5.30 | 5.05 | 5.35 | +1.17 | +28.33% | 22 | 511 | 21.75% |
CVX240503C00155000 | 2024-03-28 2:28PM EDT | 2024-05-03 | 6.03 | 4.60 | 6.10 | +1.38 | +29.68% | 7 | 17 | 23.49% |
CVX240517C00155000 | 2024-03-28 3:44PM EDT | 2024-05-17 | 6.57 | 6.40 | 6.50 | +1.21 | +22.57% | 216 | 2,257 | 21.70% |
CVX240621C00155000 | 2024-03-28 3:31PM EDT | 2024-06-21 | 7.75 | 7.40 | 7.65 | +1.29 | +19.97% | 292 | 5,488 | 20.55% |
CVX240719C00155000 | 2024-03-28 3:11PM EDT | 2024-07-19 | 8.80 | 8.55 | 8.75 | +1.20 | +15.79% | 38 | 1,293 | 21.03% |
CVX240920C00155000 | 2024-03-28 3:51PM EDT | 2024-09-20 | 10.90 | 10.00 | 10.90 | +1.40 | +14.74% | 33 | 2,548 | 21.87% |
CVX241220C00155000 | 2024-03-28 11:14AM EDT | 2024-12-20 | 13.20 | 12.40 | 13.65 | +0.95 | +7.76% | 21 | 592 | 22.95% |
CVX250117C00155000 | 2024-03-28 2:17PM EDT | 2025-01-17 | 14.35 | 13.40 | 14.45 | +1.50 | +11.67% | 18 | 2,032 | 23.27% |
CVX250321C00155000 | 2024-03-26 11:12AM EDT | 2025-03-21 | 13.96 | 14.45 | 15.85 | 0.00 | - | 1 | 35 | 23.41% |
CVX250620C00155000 | 2024-03-26 1:26PM EDT | 2025-06-20 | 16.35 | 15.05 | 17.90 | 0.00 | - | 26 | 308 | 23.90% |
CVX251219C00155000 | 2024-03-28 3:09PM EDT | 2025-12-19 | 20.47 | 19.20 | 20.85 | +0.87 | +4.44% | 1 | 136 | 23.80% |
CVX260116C00155000 | 2024-03-22 10:07AM EDT | 2026-01-16 | 19.00 | 20.25 | 21.65 | 0.00 | - | 1 | 182 | 24.25% |
CVX260618C00155000 | 2024-02-27 10:45AM EDT | 2026-06-18 | 19.94 | 21.95 | 23.25 | 0.00 | - | 1 | 2 | 23.59% |
CVX261218C00155000 | 2024-03-22 10:01AM EDT | 2026-12-18 | 23.00 | 23.80 | 25.40 | 0.00 | - | 1 | 12 | 23.44% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CVX240405P00155000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.36 | 0.39 | 0.44 | -0.66 | -64.71% | 1,034 | 1,021 | 15.21% |
CVX240412P00155000 | 2024-03-28 3:57PM EDT | 2024-04-12 | 0.77 | 0.81 | 0.88 | -0.77 | -50.00% | 244 | 542 | 15.43% |
CVX240419P00155000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.18 | 1.19 | 1.22 | -0.53 | -30.99% | 298 | 4,738 | 15.27% |
CVX240426P00155000 | 2024-03-28 3:52PM EDT | 2024-04-26 | 1.70 | 1.77 | 1.86 | -0.78 | -31.45% | 25 | 103 | 17.26% |
CVX240503P00155000 | 2024-03-28 3:31PM EDT | 2024-05-03 | 2.09 | 2.00 | 2.25 | -0.81 | -27.93% | 15 | 25 | 17.60% |
CVX240517P00155000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 3.29 | 3.30 | 3.40 | -0.68 | -17.13% | 386 | 5,194 | 20.12% |
CVX240621P00155000 | 2024-03-28 3:24PM EDT | 2024-06-21 | 4.30 | 4.35 | 4.50 | -0.85 | -16.50% | 83 | 2,417 | 19.17% |
CVX240719P00155000 | 2024-03-28 12:54PM EDT | 2024-07-19 | 5.15 | 5.00 | 5.15 | -0.80 | -13.45% | 33 | 1,042 | 18.53% |
CVX240920P00155000 | 2024-03-28 3:23PM EDT | 2024-09-20 | 6.90 | 7.00 | 7.20 | -1.00 | -12.66% | 21 | 1,049 | 19.65% |
CVX241220P00155000 | 2024-03-28 2:20PM EDT | 2024-12-20 | 9.20 | 9.25 | 9.55 | -1.40 | -13.21% | 18 | 484 | 20.40% |
CVX250117P00155000 | 2024-03-28 3:37PM EDT | 2025-01-17 | 9.90 | 9.75 | 10.05 | -0.90 | -8.33% | 17 | 2,084 | 20.31% |
CVX250321P00155000 | 2024-03-25 3:49PM EDT | 2025-03-21 | 11.95 | 11.05 | 13.30 | 0.00 | - | 1 | 7 | 23.75% |
CVX250620P00155000 | 2024-03-25 1:02PM EDT | 2025-06-20 | 13.62 | 12.80 | 13.20 | 0.00 | - | 1 | 172 | 21.06% |
CVX251219P00155000 | 2024-03-25 12:04PM EDT | 2025-12-19 | 16.35 | 15.45 | 17.10 | 0.00 | - | 3 | 54 | 22.58% |
CVX260116P00155000 | 2024-03-25 2:55PM EDT | 2026-01-16 | 16.75 | 15.85 | 16.50 | 0.00 | - | 4 | 152 | 21.37% |
CVX260618P00155000 | 2024-03-20 11:06AM EDT | 2026-06-18 | 19.20 | 16.50 | 19.60 | 0.00 | - | 11 | 21 | 22.64% |
CVX261218P00155000 | 2024-03-27 11:44AM EDT | 2026-12-18 | 20.23 | 18.15 | 21.65 | -0.97 | -4.58% | 1 | 1 | 22.48% |