Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SLB240510C00050000 | 2024-05-08 3:02PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 42 | 2,000 | 30.08% |
SLB240517C00050000 | 2024-05-08 3:05PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.13 | -0.05 | -27.78% | 851 | 6,410 | 23.83% |
SLB240524C00050000 | 2024-05-08 1:49PM EDT | 2024-05-24 | 0.27 | 0.25 | 0.28 | -0.08 | -22.86% | 20 | 409 | 23.93% |
SLB240531C00050000 | 2024-05-08 2:27PM EDT | 2024-05-31 | 0.38 | 0.36 | 0.40 | -0.10 | -20.83% | 56 | 177 | 23.44% |
SLB240607C00050000 | 2024-05-08 12:04PM EDT | 2024-06-07 | 0.60 | 0.48 | 0.54 | -0.02 | -3.23% | 10 | 149 | 23.71% |
SLB240614C00050000 | 2024-05-07 11:01AM EDT | 2024-06-14 | 0.79 | 0.62 | 0.68 | 0.00 | - | 1 | 4 | 24.07% |
SLB240621C00050000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.78 | -0.14 | -15.38% | 391 | 6,951 | 23.83% |
SLB240719C00050000 | 2024-05-08 3:51PM EDT | 2024-07-19 | 1.35 | 1.30 | 1.33 | -0.10 | -6.90% | 195 | 1,062 | 25.66% |
SLB240816C00050000 | 2024-05-08 3:52PM EDT | 2024-08-16 | 1.88 | 1.81 | 1.84 | -0.08 | -4.08% | 187 | 3,694 | 27.10% |
SLB240920C00050000 | 2024-05-08 3:15PM EDT | 2024-09-20 | 2.29 | 2.25 | 2.29 | -0.14 | -5.76% | 45 | 3,567 | 27.30% |
SLB241115C00050000 | 2024-05-08 11:41AM EDT | 2024-11-15 | 3.35 | 3.15 | 3.30 | 0.00 | - | 1 | 104 | 30.32% |
SLB250117C00050000 | 2024-05-08 3:31PM EDT | 2025-01-17 | 4.15 | 4.00 | 4.25 | -0.15 | -3.49% | 14 | 2,234 | 32.28% |
SLB250620C00050000 | 2024-05-08 2:26PM EDT | 2025-06-20 | 5.77 | 5.70 | 5.90 | -0.28 | -4.63% | 50 | 2,211 | 33.65% |
SLB250919C00050000 | 2024-05-01 10:23AM EDT | 2025-09-19 | 6.60 | 5.15 | 6.70 | 0.00 | - | 10 | 60 | 34.02% |
SLB260116C00050000 | 2024-05-07 9:48AM EDT | 2026-01-16 | 7.55 | 7.40 | 7.70 | 0.00 | - | 1 | 477 | 34.62% |
SLB260918C00050000 | 2024-05-03 10:28AM EDT | 2026-09-18 | 8.67 | 8.70 | 9.45 | 0.00 | - | 1 | 1 | 35.33% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SLB240510P00050000 | 2024-05-08 9:46AM EDT | 2024-05-10 | 2.20 | 1.55 | 2.18 | +0.35 | +18.92% | 3 | 122 | 32.03% |
SLB240517P00050000 | 2024-05-08 2:43PM EDT | 2024-05-17 | 2.19 | 2.16 | 2.38 | +0.44 | +25.14% | 101 | 27,263 | 29.40% |
SLB240524P00050000 | 2024-05-08 12:46PM EDT | 2024-05-24 | 2.20 | 1.71 | 2.93 | -0.05 | -2.22% | 2 | 683 | 39.01% |
SLB240531P00050000 | 2024-05-07 12:35PM EDT | 2024-05-31 | 2.05 | 2.31 | 2.80 | 0.00 | - | 1 | 71 | 29.83% |
SLB240607P00050000 | 2024-05-06 12:12PM EDT | 2024-06-07 | 2.40 | 2.58 | 2.75 | 0.00 | - | 4 | 11 | 25.20% |
SLB240614P00050000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 2.75 | 2.40 | 2.84 | +0.20 | +7.84% | 1 | 8 | 24.46% |
SLB240621P00050000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 2.82 | 2.85 | 2.89 | +0.14 | +5.22% | 179 | 9,344 | 23.32% |
SLB240719P00050000 | 2024-05-07 12:58PM EDT | 2024-07-19 | 2.96 | 3.15 | 3.25 | 0.00 | - | 7 | 1,673 | 22.95% |
SLB240816P00050000 | 2024-05-08 11:00AM EDT | 2024-08-16 | 3.45 | 3.50 | 3.60 | +0.03 | +0.88% | 43 | 762 | 23.19% |
SLB240920P00050000 | 2024-05-07 10:34AM EDT | 2024-09-20 | 3.99 | 3.90 | 4.00 | +0.04 | +1.01% | 4 | 7,735 | 23.54% |
SLB241115P00050000 | 2024-05-08 9:41AM EDT | 2024-11-15 | 4.67 | 4.50 | 4.65 | +0.12 | +2.64% | 1 | 1,071 | 24.60% |
SLB250117P00050000 | 2024-05-07 3:51PM EDT | 2025-01-17 | 5.10 | 5.15 | 5.35 | 0.00 | - | 2 | 7,671 | 25.77% |
SLB250620P00050000 | 2024-05-06 12:57PM EDT | 2025-06-20 | 6.46 | 6.30 | 6.50 | 0.00 | - | 2 | 2,881 | 26.05% |
SLB250919P00050000 | 2024-04-30 3:40PM EDT | 2025-09-19 | 7.10 | 6.85 | 7.05 | 0.00 | - | 34 | 94 | 26.03% |
SLB260116P00050000 | 2024-05-03 10:58AM EDT | 2026-01-16 | 7.84 | 7.40 | 7.70 | 0.00 | - | 180 | 3,142 | 26.01% |