Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM240328C00105000 | 2024-03-28 10:53AM EDT | 2024-03-28 | 10.57 | 10.45 | 10.65 | +0.57 | +5.70% | 4 | 738 | 91.41% |
XOM240405C00105000 | 2024-03-27 10:08AM EDT | 2024-04-05 | 9.51 | 10.40 | 10.85 | 0.00 | - | 2 | 251 | 45.90% |
XOM240412C00105000 | 2024-03-21 10:12AM EDT | 2024-04-12 | 10.48 | 10.25 | 11.00 | +1.22 | +13.17% | 4 | 163 | 38.04% |
XOM240419C00105000 | 2024-03-28 10:50AM EDT | 2024-04-19 | 11.00 | 10.75 | 10.95 | +0.57 | +5.47% | 45 | 32,106 | 30.76% |
XOM240426C00105000 | 2024-03-27 3:38PM EDT | 2024-04-26 | 10.08 | 9.90 | 11.45 | 0.00 | - | 27 | 135 | 34.16% |
XOM240503C00105000 | 2024-03-27 3:38PM EDT | 2024-05-03 | 10.40 | 9.35 | 13.25 | 0.00 | - | 1 | 13 | 48.17% |
XOM240517C00105000 | 2024-03-28 11:11AM EDT | 2024-05-17 | 11.50 | 10.95 | 11.65 | +0.41 | +3.70% | 6 | 9,198 | 28.10% |
XOM240621C00105000 | 2024-03-28 10:30AM EDT | 2024-06-21 | 11.86 | 11.85 | 12.00 | +0.31 | +2.68% | 14 | 7,553 | 24.01% |
XOM240719C00105000 | 2024-03-28 10:12AM EDT | 2024-07-19 | 12.45 | 12.45 | 12.60 | +0.55 | +4.62% | 9 | 4,540 | 24.12% |
XOM240920C00105000 | 2024-03-27 3:39PM EDT | 2024-09-20 | 13.25 | 13.65 | 13.85 | 0.00 | - | 10 | 3,213 | 24.35% |
XOM241018C00105000 | 2024-03-27 1:05PM EDT | 2024-10-18 | 13.65 | 14.30 | 14.50 | 0.00 | - | 10 | 75 | 24.92% |
XOM241220C00105000 | 2024-03-27 3:59PM EDT | 2024-12-20 | 15.20 | 15.40 | 15.95 | 0.00 | - | 1 | 621 | 26.11% |
XOM250117C00105000 | 2024-03-28 10:41AM EDT | 2025-01-17 | 16.05 | 16.00 | 16.20 | +0.60 | +3.88% | 10 | 8,346 | 25.53% |
XOM250620C00105000 | 2024-03-26 2:45PM EDT | 2025-06-20 | 18.00 | 18.10 | 18.40 | 0.00 | - | 7 | 2,218 | 25.58% |
XOM251219C00105000 | 2024-03-21 3:33PM EDT | 2025-12-19 | 19.15 | 19.05 | 20.55 | 0.00 | - | 2 | 2,405 | 25.53% |
XOM260116C00105000 | 2024-03-27 10:12AM EDT | 2026-01-16 | 20.00 | 20.40 | 21.45 | 0.00 | - | 2 | 1,137 | 26.58% |
XOM261218C00105000 | 2024-03-27 11:36AM EDT | 2026-12-18 | 22.08 | 21.40 | 23.65 | 0.00 | - | 25 | 185 | 24.82% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM240328P00105000 | 2024-03-25 2:46PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 859 | 68.75% |
XOM240405P00105000 | 2024-03-28 10:42AM EDT | 2024-04-05 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 7 | 604 | 26.95% |
XOM240412P00105000 | 2024-03-28 9:35AM EDT | 2024-04-12 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 5 | 401 | 23.24% |
XOM240419P00105000 | 2024-03-28 10:11AM EDT | 2024-04-19 | 0.07 | 0.07 | 0.08 | -0.03 | -27.27% | 28 | 11,041 | 21.00% |
XOM240426P00105000 | 2024-03-27 9:33AM EDT | 2024-04-26 | 0.28 | 0.16 | 0.18 | 0.00 | - | 8 | 270 | 21.53% |
XOM240503P00105000 | 2024-03-27 3:37PM EDT | 2024-05-03 | 0.32 | 0.26 | 0.28 | 0.00 | - | 9 | 17 | 21.49% |
XOM240517P00105000 | 2024-03-28 11:10AM EDT | 2024-05-17 | 0.58 | 0.57 | 0.59 | -0.05 | -8.20% | 193 | 7,387 | 22.46% |
XOM240621P00105000 | 2024-03-28 10:18AM EDT | 2024-06-21 | 1.04 | 1.00 | 1.03 | -0.09 | -7.96% | 90 | 7,078 | 20.83% |
XOM240719P00105000 | 2024-03-28 10:44AM EDT | 2024-07-19 | 1.33 | 1.30 | 1.34 | -0.23 | -14.74% | 15 | 3,617 | 19.97% |
XOM240920P00105000 | 2024-03-28 10:57AM EDT | 2024-09-20 | 2.38 | 2.40 | 2.44 | -0.16 | -6.30% | 60 | 4,484 | 20.80% |
XOM241018P00105000 | 2024-03-26 3:10PM EDT | 2024-10-18 | 3.15 | 2.75 | 2.78 | 0.00 | - | 6 | 422 | 20.60% |
XOM241220P00105000 | 2024-03-28 10:49AM EDT | 2024-12-20 | 3.75 | 3.70 | 3.80 | -0.20 | -5.06% | 11 | 970 | 21.22% |
XOM250117P00105000 | 2024-03-28 10:47AM EDT | 2025-01-17 | 4.07 | 4.00 | 4.10 | -0.27 | -6.22% | 24 | 7,171 | 21.06% |
XOM250620P00105000 | 2024-03-28 10:08AM EDT | 2025-06-20 | 5.94 | 5.60 | 6.20 | -0.21 | -3.41% | 3 | 3,059 | 21.86% |
XOM251219P00105000 | 2024-03-18 12:07PM EDT | 2025-12-19 | 8.68 | 7.55 | 8.75 | 0.00 | - | 10 | 767 | 23.19% |
XOM260116P00105000 | 2024-03-21 12:23PM EDT | 2026-01-16 | 8.50 | 7.80 | 8.55 | 0.00 | - | 3 | 707 | 22.33% |
XOM261218P00105000 | 2024-03-20 3:17PM EDT | 2026-12-18 | 11.35 | 10.05 | 12.00 | 0.00 | - | 65 | 60 | 23.20% |