Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
OXY240405C00065000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.63 | 0.62 | 0.65 | +0.23 | +57.50% | 2,190 | 2,120 | 17.04% |
OXY240412C00065000 | 2024-03-28 3:53PM EDT | 2024-04-12 | 1.00 | 0.95 | 1.00 | +0.41 | +69.49% | 438 | 1,375 | 19.12% |
OXY240419C00065000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 1.27 | 1.23 | 1.26 | +0.36 | +39.56% | 2,867 | 14,575 | 19.87% |
OXY240426C00065000 | 2024-03-28 3:11PM EDT | 2024-04-26 | 1.50 | 1.45 | 1.54 | +0.43 | +40.19% | 116 | 338 | 21.14% |
OXY240503C00065000 | 2024-03-28 2:29PM EDT | 2024-05-03 | 1.80 | 1.56 | 1.82 | +0.48 | +36.36% | 14 | 46 | 22.41% |
OXY240517C00065000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 2.48 | 2.45 | 2.47 | +0.48 | +24.00% | 1,003 | 9,716 | 25.79% |
OXY240621C00065000 | 2024-03-28 3:26PM EDT | 2024-06-21 | 3.14 | 3.05 | 3.15 | +0.53 | +20.31% | 946 | 12,487 | 25.22% |
OXY240719C00065000 | 2024-03-28 3:36PM EDT | 2024-07-19 | 3.57 | 3.55 | 3.65 | +0.52 | +17.05% | 75 | 2,608 | 25.34% |
OXY240816C00065000 | 2024-03-28 3:46PM EDT | 2024-08-16 | 4.30 | 4.25 | 4.35 | +0.56 | +14.97% | 165 | 2,877 | 27.05% |
OXY240920C00065000 | 2024-03-28 2:34PM EDT | 2024-09-20 | 4.80 | 4.70 | 4.85 | +0.62 | +14.83% | 61 | 1,776 | 26.99% |
OXY241115C00065000 | 2024-03-28 2:34PM EDT | 2024-11-15 | 5.95 | 5.90 | 6.05 | +0.60 | +11.21% | 5 | 36 | 29.35% |
OXY241220C00065000 | 2024-03-28 1:35PM EDT | 2024-12-20 | 6.35 | 6.30 | 7.00 | +0.75 | +13.39% | 14 | 642 | 31.68% |
OXY250117C00065000 | 2024-03-28 3:47PM EDT | 2025-01-17 | 6.80 | 6.75 | 6.80 | +0.71 | +11.66% | 28 | 3,428 | 29.27% |
OXY250620C00065000 | 2024-03-28 10:50AM EDT | 2025-06-20 | 8.45 | 8.65 | 11.25 | -0.27 | -3.10% | 2 | 2,364 | 39.44% |
OXY260116C00065000 | 2024-03-28 2:38PM EDT | 2026-01-16 | 11.04 | 10.00 | 11.60 | +0.69 | +6.67% | 4 | 710 | 33.58% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
OXY240405P00065000 | 2024-03-28 3:53PM EDT | 2024-04-05 | 0.58 | 0.58 | 0.61 | -0.70 | -54.69% | 818 | 439 | 15.77% |
OXY240412P00065000 | 2024-03-28 3:18PM EDT | 2024-04-12 | 0.86 | 0.83 | 0.88 | -0.81 | -48.50% | 121 | 28 | 16.65% |
OXY240419P00065000 | 2024-03-28 2:50PM EDT | 2024-04-19 | 1.08 | 1.05 | 1.08 | -0.57 | -34.55% | 331 | 1,820 | 16.90% |
OXY240426P00065000 | 2024-03-28 2:06PM EDT | 2024-04-26 | 1.20 | 1.21 | 1.30 | -0.74 | -38.14% | 24 | 47 | 17.73% |
OXY240503P00065000 | 2024-03-22 3:30PM EDT | 2024-05-03 | 2.15 | 1.38 | 1.48 | 0.00 | - | 8 | 8 | 18.12% |
OXY240517P00065000 | 2024-03-28 3:26PM EDT | 2024-05-17 | 2.00 | 1.99 | 2.02 | -0.45 | -18.37% | 441 | 1,385 | 21.00% |
OXY240621P00065000 | 2024-03-28 3:42PM EDT | 2024-06-21 | 2.48 | 2.47 | 2.53 | -0.49 | -16.50% | 23 | 3,307 | 20.19% |
OXY240719P00065000 | 2024-03-28 2:51PM EDT | 2024-07-19 | 2.77 | 2.74 | 2.78 | -0.50 | -15.29% | 104 | 394 | 19.25% |
OXY240816P00065000 | 2024-03-27 2:27PM EDT | 2024-08-16 | 3.75 | 3.15 | 3.25 | 0.00 | - | 56 | 1,005 | 20.15% |
OXY240920P00065000 | 2024-03-28 3:58PM EDT | 2024-09-20 | 3.54 | 3.45 | 3.60 | -0.51 | -12.59% | 1 | 704 | 20.00% |
OXY241115P00065000 | 2024-03-25 10:25AM EDT | 2024-11-15 | 4.55 | 4.20 | 4.35 | 0.00 | - | 5 | 269 | 21.06% |
OXY241220P00065000 | 2024-03-26 11:47AM EDT | 2024-12-20 | 5.00 | 4.40 | 4.60 | 0.00 | - | 5 | 120 | 20.76% |
OXY250117P00065000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 4.75 | 4.70 | 4.80 | -0.75 | -13.64% | 8 | 2,368 | 20.61% |
OXY250620P00065000 | 2024-03-25 1:20PM EDT | 2025-06-20 | 6.15 | 5.80 | 6.15 | 0.00 | - | 1 | 290 | 21.44% |
OXY260116P00065000 | 2024-03-27 3:10PM EDT | 2026-01-16 | 7.85 | 6.65 | 8.15 | 0.00 | - | 400 | 752 | 23.49% |