Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
PXD240405C00200000 | 2024-03-25 1:15PM EDT | 200.00 | 59.65 | 58.20 | 67.90 | 0.00 | - | 1 | 0 | 104.10% |
PXD240405C00215000 | 2024-03-08 2:39PM EDT | 215.00 | 28.40 | 43.20 | 52.80 | 0.00 | - | 1 | 1 | 79.00% |
PXD240405C00220000 | 2024-03-15 9:30AM EDT | 220.00 | 32.00 | 38.20 | 47.70 | 0.00 | - | 1 | 1 | 69.97% |
PXD240405C00225000 | 2024-03-15 3:38PM EDT | 225.00 | 26.25 | 33.50 | 42.60 | 0.00 | - | 1 | 0 | 65.23% |
PXD240405C00230000 | 2024-03-06 3:05PM EDT | 230.00 | 13.22 | 28.80 | 36.80 | 0.00 | - | 1 | 2 | 50.98% |
PXD240405C00235000 | 2024-03-26 2:23PM EDT | 235.00 | 23.46 | 23.90 | 31.40 | 0.00 | - | 2 | 18 | 91.31% |
PXD240405C00240000 | 2024-03-28 11:59AM EDT | 240.00 | 17.60 | 20.40 | 25.70 | +2.85 | +19.32% | 5 | 32 | 74.00% |
PXD240405C00242500 | 2024-03-22 1:57PM EDT | 242.50 | 13.00 | 16.30 | 24.40 | 0.00 | - | 2 | 2 | 79.21% |
PXD240405C00245000 | 2024-03-28 11:14AM EDT | 245.00 | 15.00 | 15.30 | 19.80 | +4.00 | +36.36% | 8 | 48 | 55.18% |
PXD240405C00247500 | 2024-03-28 11:50AM EDT | 247.50 | 14.12 | 11.40 | 17.60 | +3.07 | +27.78% | 38 | 4 | 52.80% |
PXD240405C00250000 | 2024-03-28 2:36PM EDT | 250.00 | 11.97 | 10.20 | 17.10 | +4.47 | +59.60% | 1 | 71 | 63.33% |
PXD240405C00252500 | 2024-03-27 3:15PM EDT | 252.50 | 7.45 | 8.40 | 13.40 | 0.00 | - | 1 | 10 | 48.29% |
PXD240405C00255000 | 2024-03-28 12:44PM EDT | 255.00 | 7.39 | 5.60 | 11.30 | +1.45 | +24.41% | 4 | 67 | 45.24% |
PXD240405C00257500 | 2024-03-27 3:59PM EDT | 257.50 | 4.51 | 2.90 | 6.70 | 0.00 | - | 21 | 30 | 23.90% |
PXD240405C00260000 | 2024-03-28 3:55PM EDT | 260.00 | 4.11 | 2.15 | 4.50 | +2.11 | +105.50% | 106 | 67 | 20.03% |
PXD240405C00262500 | 2024-03-28 3:55PM EDT | 262.50 | 2.43 | 1.40 | 2.80 | +1.22 | +100.83% | 127 | 51 | 18.06% |
PXD240405C00265000 | 2024-03-28 3:57PM EDT | 265.00 | 1.25 | 0.65 | 1.80 | +0.60 | +92.31% | 53 | 66 | 18.48% |
PXD240405C00267500 | 2024-03-28 3:30PM EDT | 267.50 | 0.65 | 0.25 | 0.75 | +0.32 | +96.97% | 12 | 18 | 15.92% |
PXD240405C00270000 | 2024-03-28 3:28PM EDT | 270.00 | 0.30 | 0.20 | 1.70 | 0.00 | - | 27 | 4 | 28.54% |
PXD240405C00272500 | 2024-03-28 2:49PM EDT | 272.50 | 0.15 | 0.00 | 0.25 | -0.09 | -37.50% | 16 | 1 | 17.82% |
PXD240405C00275000 | 2024-03-28 12:04PM EDT | 275.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 1 | 1 | 24.34% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
PXD240405P00195000 | 2024-03-19 2:42PM EDT | 195.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 150.98% |
PXD240405P00200000 | 2024-03-28 9:43AM EDT | 200.00 | 0.50 | 0.00 | 1.20 | -0.53 | -51.46% | 1 | 1 | 105.81% |
PXD240405P00220000 | 2024-03-14 1:56PM EDT | 220.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 77.78% |
PXD240405P00225000 | 2024-03-25 10:18AM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PXD240405P00230000 | 2024-03-05 2:47PM EDT | 230.00 | 2.35 | 0.00 | 1.50 | 0.00 | - | - | 1 | 61.87% |
PXD240405P00235000 | 2024-03-13 3:27PM EDT | 235.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 53.96% |
PXD240405P00237500 | 2024-03-18 12:34PM EDT | 237.50 | 0.50 | 0.00 | 3.90 | 0.00 | - | - | 2 | 66.14% |
PXD240405P00240000 | 2024-03-18 10:28AM EDT | 240.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 1 | 5 | 55.91% |
PXD240405P00245000 | 2024-03-27 1:07PM EDT | 245.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 12.50% |
PXD240405P00247500 | 2024-03-21 3:29PM EDT | 247.50 | 0.75 | 0.00 | 1.50 | 0.00 | - | 7 | 9 | 42.41% |
PXD240405P00250000 | 2024-03-28 11:07AM EDT | 250.00 | 0.15 | 0.00 | 1.65 | -0.15 | -50.00% | 1 | 15 | 39.09% |
PXD240405P00252500 | 2024-03-28 12:19PM EDT | 252.50 | 0.24 | 0.00 | 0.30 | -0.76 | -76.00% | 12 | 57 | 19.39% |
PXD240405P00255000 | 2024-03-28 2:32PM EDT | 255.00 | 0.30 | 0.10 | 0.35 | -0.70 | -70.00% | 20 | 73 | 16.31% |
PXD240405P00257500 | 2024-03-28 3:41PM EDT | 257.50 | 0.50 | 0.40 | 1.55 | -1.25 | -71.43% | 5 | 6 | 22.77% |
PXD240405P00260000 | 2024-03-28 3:40PM EDT | 260.00 | 1.00 | 0.60 | 2.35 | -1.80 | -64.29% | 16 | 14 | 22.41% |