Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
OXY240322C00040000 | 2024-03-15 2:44PM EDT | 40.00 | 22.30 | 22.25 | 23.50 | 0.00 | - | - | 2 | 267.58% |
OXY240322C00050000 | 2024-03-18 9:30AM EDT | 50.00 | 12.93 | 12.95 | 13.50 | +0.38 | +3.03% | 2 | 108 | 99.22% |
OXY240322C00051000 | 2024-02-12 10:36AM EDT | 51.00 | 7.20 | 10.90 | 11.45 | 0.00 | - | 2 | 0 | 0.00% |
OXY240322C00053000 | 2024-03-18 10:45AM EDT | 53.00 | 9.70 | - | - | +9.70 | - | - | - | 0.00% |
OXY240322C00054000 | 2024-03-15 3:14PM EDT | 54.00 | 8.55 | 8.95 | 10.15 | 0.00 | - | 10 | 12 | 118.36% |
OXY240322C00055000 | 2024-03-18 3:59PM EDT | 55.00 | 8.25 | 7.25 | 8.35 | +0.70 | +9.27% | 2 | 22 | 87.11% |
OXY240322C00056000 | 2024-03-15 3:19PM EDT | 56.00 | 6.59 | 5.95 | 7.50 | 0.00 | - | 10 | 206 | 93.16% |
OXY240322C00057000 | 2024-03-18 1:14PM EDT | 57.00 | 6.33 | 5.20 | 7.25 | +0.67 | +11.84% | 75 | 125 | 129.79% |
OXY240322C00058000 | 2024-03-18 3:53PM EDT | 58.00 | 5.23 | 5.00 | 6.30 | +0.42 | +8.73% | 123 | 247 | 83.11% |
OXY240322C00059000 | 2024-03-18 3:25PM EDT | 59.00 | 4.45 | 3.20 | 5.20 | +1.00 | +28.99% | 10 | 117 | 100.88% |
OXY240322C00060000 | 2024-03-18 2:44PM EDT | 60.00 | 3.30 | 2.83 | 3.55 | +0.60 | +22.22% | 94 | 1,253 | 54.69% |
OXY240322C00061000 | 2024-03-18 3:29PM EDT | 61.00 | 2.51 | 2.29 | 2.41 | +0.69 | +37.91% | 155 | 1,601 | 35.55% |
OXY240322C00062000 | 2024-03-18 3:54PM EDT | 62.00 | 1.42 | 1.43 | 1.50 | +0.33 | +30.28% | 1,552 | 2,689 | 28.81% |
OXY240322C00063000 | 2024-03-18 3:59PM EDT | 63.00 | 0.75 | 0.75 | 0.78 | +0.19 | +33.93% | 3,984 | 2,648 | 25.59% |
OXY240322C00064000 | 2024-03-18 3:59PM EDT | 64.00 | 0.32 | 0.32 | 0.34 | +0.09 | +39.13% | 1,909 | 3,008 | 25.00% |
OXY240322C00065000 | 2024-03-18 3:47PM EDT | 65.00 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 7,498 | 1,620 | 24.90% |
OXY240322C00066000 | 2024-03-18 3:59PM EDT | 66.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 230 | 415 | 26.95% |
OXY240322C00067000 | 2024-03-18 3:20PM EDT | 67.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 24 | 519 | 30.86% |
OXY240322C00068000 | 2024-03-18 1:09PM EDT | 68.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 35 | 8,926 | 37.11% |
OXY240322C00069000 | 2024-03-18 3:40PM EDT | 69.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 222 | 40.63% |
OXY240322C00070000 | 2024-03-18 3:55PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 306 | 1,307 | 46.09% |
OXY240322C00071000 | 2024-03-18 9:30AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 502 | 3 | 46.88% |
OXY240322C00072000 | 2024-03-15 3:39PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 500 | 51.56% |
OXY240322C00073000 | 2024-03-13 1:02PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 56.25% |
OXY240322C00074000 | 2024-03-15 12:16PM EDT | 74.00 | 0.01 | - | 0.01 | 0.00 | - | - | 208 | 60.94% |
OXY240322C00075000 | 2024-03-12 2:43PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 471 | 60.94% |
OXY240322C00080000 | 2024-03-15 2:32PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 81.25% |
OXY240322C00085000 | 2024-03-18 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2 | 98.44% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
OXY240322P00040000 | 2024-03-04 1:38PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 150.00% |
OXY240322P00045000 | 2024-02-12 2:57PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 115.63% |
OXY240322P00047000 | 2024-02-26 12:27PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 103.13% |
OXY240322P00048000 | 2024-03-01 1:10PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 93.75% |
OXY240322P00049000 | 2024-03-12 10:38AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 87.50% |
OXY240322P00050000 | 2024-03-14 3:24PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 81.25% |
OXY240322P00051000 | 2024-03-12 1:03PM EDT | 51.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 4,159 | 75.00% |
OXY240322P00052000 | 2024-03-15 9:55AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 409 | 68.75% |
OXY240322P00053000 | 2024-03-18 10:56AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 336 | 62.50% |
OXY240322P00054000 | 2024-03-15 3:36PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 642 | 57.81% |
OXY240322P00055000 | 2024-03-15 3:24PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 658 | 51.56% |
OXY240322P00056000 | 2024-03-18 12:25PM EDT | 56.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 454 | 53.91% |
OXY240322P00057000 | 2024-03-18 10:56AM EDT | 57.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 401 | 47.27% |
OXY240322P00058000 | 2024-03-18 1:31PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 24 | 1,263 | 40.63% |
OXY240322P00059000 | 2024-03-18 1:38PM EDT | 59.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 492 | 1,362 | 35.94% |
OXY240322P00060000 | 2024-03-18 3:52PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,226 | 8,686 | 30.08% |
OXY240322P00061000 | 2024-03-18 3:44PM EDT | 61.00 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 798 | 1,032 | 26.37% |
OXY240322P00062000 | 2024-03-18 3:59PM EDT | 62.00 | 0.21 | 0.18 | 0.20 | -0.19 | -47.50% | 931 | 2,120 | 23.93% |
OXY240322P00063000 | 2024-03-18 3:57PM EDT | 63.00 | 0.52 | 0.50 | 0.52 | -0.38 | -42.22% | 611 | 653 | 23.34% |
OXY240322P00064000 | 2024-03-18 3:30PM EDT | 64.00 | 0.93 | 1.06 | 1.10 | -0.67 | -41.87% | 91 | 5 | 23.34% |
OXY240322P00065000 | 2024-03-18 1:19PM EDT | 65.00 | 1.84 | 1.64 | 1.90 | -0.96 | -34.29% | 3 | 11 | 23.54% |
OXY240322P00066000 | 2024-03-14 9:33AM EDT | 66.00 | 3.45 | 2.74 | 2.94 | 0.00 | - | - | 14 | 35.16% |
OXY240322P00067000 | 2024-03-15 3:36PM EDT | 67.00 | 4.45 | 2.95 | 4.10 | 0.00 | - | - | - | 54.79% |
OXY240322P00068000 | 2024-03-18 3:44PM EDT | 68.00 | 4.75 | 3.75 | 5.75 | -0.82 | -14.72% | 2 | 0 | 98.54% |
OXY240322P00069000 | 2024-03-13 9:43AM EDT | 69.00 | 7.00 | 4.55 | 6.90 | 0.00 | - | - | - | 116.02% |