Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM240322C00080000 | 2024-03-15 9:58AM EDT | 80.00 | 32.00 | 30.20 | 34.25 | 0.00 | - | - | 1 | 292.68% |
XOM240322C00085000 | 2024-03-15 2:29PM EDT | 85.00 | 27.28 | 25.25 | 28.80 | +1.28 | +4.92% | 15 | 10 | 233.11% |
XOM240322C00091000 | 2024-03-06 12:35PM EDT | 91.00 | 16.53 | 21.05 | 21.60 | 0.00 | - | 1 | 1 | 84.38% |
XOM240322C00092000 | 2024-03-04 10:39AM EDT | 92.00 | 12.80 | 19.95 | 21.35 | 0.00 | - | 2 | 2 | 123.63% |
XOM240322C00094000 | 2024-03-18 10:04AM EDT | 94.00 | 17.90 | 16.20 | 19.60 | +0.65 | +3.77% | 9 | 9 | 161.23% |
XOM240322C00095000 | 2024-03-05 4:48PM EDT | 95.00 | 10.60 | 15.95 | 18.55 | 0.00 | - | 10 | 20 | 152.49% |
XOM240322C00096000 | 2024-03-07 1:21PM EDT | 96.00 | 11.30 | 15.90 | 17.40 | 0.00 | - | 1 | 5 | 102.15% |
XOM240322C00097000 | 2024-03-08 3:03PM EDT | 97.00 | 10.98 | 14.90 | 16.60 | 0.00 | - | 16 | 18 | 102.93% |
XOM240322C00098000 | 2024-03-15 2:43PM EDT | 98.00 | 13.42 | 13.90 | 15.65 | 0.00 | - | 4 | 59 | 98.73% |
XOM240322C00099000 | 2024-03-15 3:40PM EDT | 99.00 | 12.18 | 11.10 | 15.75 | 0.00 | - | 6 | 20 | 68.95% |
XOM240322C00100000 | 2024-03-18 11:10AM EDT | 100.00 | 12.14 | 12.00 | 13.50 | +0.74 | +6.49% | 3 | 153 | 86.23% |
XOM240322C00101000 | 2024-03-15 2:21PM EDT | 101.00 | 11.25 | 9.25 | 13.35 | +1.00 | +9.76% | 2 | 250 | 137.40% |
XOM240322C00102000 | 2024-03-18 3:15PM EDT | 102.00 | 10.27 | 9.95 | 12.25 | +2.37 | +30.00% | 17 | 654 | 89.75% |
XOM240322C00103000 | 2024-03-18 12:03PM EDT | 103.00 | 9.60 | 7.30 | 11.05 | +1.28 | +15.38% | 11 | 457 | 113.77% |
XOM240322C00104000 | 2024-03-18 3:43PM EDT | 104.00 | 8.36 | 7.95 | 9.90 | +1.03 | +14.05% | 36 | 869 | 70.90% |
XOM240322C00105000 | 2024-03-18 3:33PM EDT | 105.00 | 7.35 | 6.30 | 9.05 | +1.05 | +16.67% | 33 | 884 | 54.98% |
XOM240322C00106000 | 2024-03-18 3:56PM EDT | 106.00 | 6.24 | 5.10 | 7.20 | +0.94 | +17.74% | 17 | 3,115 | 67.53% |
XOM240322C00107000 | 2024-03-18 2:41PM EDT | 107.00 | 5.53 | 4.35 | 5.80 | +1.05 | +23.44% | 56 | 878 | 48.24% |
XOM240322C00108000 | 2024-03-18 3:52PM EDT | 108.00 | 4.30 | 3.90 | 4.75 | +0.75 | +21.13% | 90 | 1,167 | 40.43% |
XOM240322C00109000 | 2024-03-18 3:48PM EDT | 109.00 | 3.37 | 3.45 | 3.65 | +0.68 | +25.28% | 92 | 1,236 | 31.06% |
XOM240322C00110000 | 2024-03-18 3:49PM EDT | 110.00 | 2.55 | 2.47 | 2.70 | +0.58 | +29.44% | 366 | 1,736 | 26.27% |
XOM240322C00111000 | 2024-03-18 3:59PM EDT | 111.00 | 1.87 | 1.65 | 1.91 | +0.53 | +39.55% | 3,472 | 3,915 | 24.56% |
XOM240322C00112000 | 2024-03-18 3:59PM EDT | 112.00 | 1.17 | 1.17 | 1.20 | +0.35 | +42.68% | 2,622 | 2,531 | 22.27% |
XOM240322C00113000 | 2024-03-18 3:59PM EDT | 113.00 | 0.73 | 0.68 | 0.71 | +0.21 | +40.38% | 2,069 | 2,428 | 21.73% |
XOM240322C00114000 | 2024-03-18 3:59PM EDT | 114.00 | 0.39 | 0.37 | 0.39 | +0.10 | +34.48% | 1,527 | 1,528 | 21.63% |
XOM240322C00115000 | 2024-03-18 3:59PM EDT | 115.00 | 0.20 | 0.19 | 0.21 | +0.05 | +33.33% | 938 | 1,296 | 22.17% |
XOM240322C00116000 | 2024-03-18 3:59PM EDT | 116.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 669 | 327 | 23.34% |
XOM240322C00117000 | 2024-03-18 3:23PM EDT | 117.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 199 | 205 | 24.61% |
XOM240322C00118000 | 2024-03-18 3:19PM EDT | 118.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 99 | 259 | 26.76% |
XOM240322C00119000 | 2024-03-18 2:19PM EDT | 119.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 53 | 49 | 27.93% |
XOM240322C00120000 | 2024-03-18 1:24PM EDT | 120.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 161 | 878 | 31.25% |
XOM240322C00122000 | 2024-03-18 3:45PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 3 | 32.81% |
XOM240322C00123000 | 2024-03-18 12:05PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 25 | 35.16% |
XOM240322C00124000 | 2024-03-14 3:44PM EDT | 124.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 41.41% |
XOM240322C00125000 | 2024-03-15 10:22AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 195 | 40.63% |
XOM240322C00130000 | 2024-03-11 10:42AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 50.00% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM240322P00065000 | 2024-03-15 9:45AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 168.75% |
XOM240322P00070000 | 2024-02-13 11:13AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 150.00% |
XOM240322P00080000 | 2024-02-22 11:00AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13 | 109.38% |
XOM240322P00085000 | 2024-03-11 10:40AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 154 | 90.63% |
XOM240322P00087000 | 2024-02-15 1:37PM EDT | 87.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 84.38% |
XOM240322P00088000 | 2024-03-05 12:32PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 81.25% |
XOM240322P00089000 | 2024-03-06 2:32PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 523 | 78.13% |
XOM240322P00090000 | 2024-03-13 11:31AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 89 | 75.00% |
XOM240322P00091000 | 2024-03-06 10:52AM EDT | 91.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 71.88% |
XOM240322P00092000 | 2024-03-12 9:36AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 29 | 67.19% |
XOM240322P00093000 | 2024-03-15 2:55PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 101 | 64.06% |
XOM240322P00094000 | 2024-03-18 12:52PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,174 | 60.94% |
XOM240322P00095000 | 2024-03-14 12:41PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 326 | 56.25% |
XOM240322P00096000 | 2024-03-15 2:48PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 680 | 53.13% |
XOM240322P00097000 | 2024-03-18 3:54PM EDT | 97.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 341 | 54.69% |
XOM240322P00098000 | 2024-03-18 11:49AM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 574 | 51.56% |
XOM240322P00099000 | 2024-03-18 2:56PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 95 | 288 | 47.66% |
XOM240322P00100000 | 2024-03-18 3:21PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 397 | 48.44% |
XOM240322P00101000 | 2024-03-15 3:03PM EDT | 101.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 425 | 44.53% |
XOM240322P00102000 | 2024-03-18 3:19PM EDT | 102.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 17 | 571 | 41.02% |
XOM240322P00103000 | 2024-03-18 3:56PM EDT | 103.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 43 | 1,528 | 39.45% |
XOM240322P00104000 | 2024-03-18 2:52PM EDT | 104.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 7 | 728 | 35.94% |
XOM240322P00105000 | 2024-03-18 3:31PM EDT | 105.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 33 | 1,932 | 33.59% |
XOM240322P00106000 | 2024-03-18 3:19PM EDT | 106.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 473 | 943 | 29.49% |
XOM240322P00107000 | 2024-03-18 3:52PM EDT | 107.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 414 | 1,474 | 27.44% |
XOM240322P00108000 | 2024-03-18 3:57PM EDT | 108.00 | 0.08 | 0.07 | 0.09 | -0.12 | -60.00% | 812 | 1,189 | 25.20% |
XOM240322P00109000 | 2024-03-18 3:56PM EDT | 109.00 | 0.16 | 0.13 | 0.16 | -0.21 | -56.76% | 1,449 | 3,237 | 24.02% |
XOM240322P00110000 | 2024-03-18 3:59PM EDT | 110.00 | 0.27 | 0.24 | 0.28 | -0.34 | -55.74% | 3,765 | 2,445 | 22.71% |
XOM240322P00111000 | 2024-03-18 3:55PM EDT | 111.00 | 0.51 | 0.45 | 0.48 | -0.46 | -47.42% | 2,781 | 826 | 21.39% |
XOM240322P00112000 | 2024-03-18 3:59PM EDT | 112.00 | 0.80 | 0.81 | 0.84 | -0.75 | -48.39% | 4,659 | 228 | 21.00% |
XOM240322P00113000 | 2024-03-18 3:59PM EDT | 113.00 | 1.30 | 1.31 | 1.35 | -0.94 | -41.96% | 803 | 203 | 20.41% |
XOM240322P00114000 | 2024-03-18 3:59PM EDT | 114.00 | 2.10 | 1.94 | 2.13 | -0.98 | -31.82% | 108 | 12 | 22.71% |
XOM240322P00115000 | 2024-03-18 3:48PM EDT | 115.00 | 2.99 | 2.39 | 3.40 | -0.71 | -19.19% | 1,889 | 20 | 36.33% |
XOM240322P00116000 | 2024-03-18 10:41AM EDT | 116.00 | 3.90 | 3.15 | 4.15 | -1.00 | -20.41% | 1 | 5 | 35.55% |
XOM240322P00118000 | 2024-03-15 1:48PM EDT | 118.00 | 7.00 | 5.45 | 7.75 | 0.00 | - | - | 2 | 60.35% |
XOM240322P00130000 | 2024-02-13 10:36AM EDT | 130.00 | 27.05 | 17.75 | 19.90 | 0.00 | - | - | 0 | 127.93% |