Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM240419C00155000 | 2024-03-05 2:45PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 356 | 106.25% |
XOM240517C00155000 | 2024-04-16 10:27AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 35.16% |
XOM240621C00155000 | 2024-04-17 1:21PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 3 | 929 | 27.54% |
XOM240719C00155000 | 2024-04-17 2:49PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 66 | 96 | 25.05% |
XOM240920C00155000 | 2024-04-16 10:19AM EDT | 2024-09-20 | 0.40 | 0.34 | 0.38 | 0.00 | - | 30 | 133 | 23.88% |
XOM241018C00155000 | 2024-04-17 10:43AM EDT | 2024-10-18 | 0.61 | 0.46 | 0.53 | +0.06 | +10.91% | 150 | 453 | 23.51% |
XOM241220C00155000 | 2024-04-15 3:03PM EDT | 2024-12-20 | 1.17 | 0.94 | 1.05 | 0.00 | - | 4 | 218 | 23.77% |
XOM250117C00155000 | 2024-04-17 2:35PM EDT | 2025-01-17 | 1.24 | 1.12 | 1.29 | +0.02 | +1.64% | 47 | 3,908 | 23.77% |
XOM250321C00155000 | 2024-04-12 12:56PM EDT | 2025-03-21 | 2.39 | 1.71 | 1.95 | 0.00 | - | 42 | 41 | 24.12% |
XOM250620C00155000 | 2024-04-12 9:42AM EDT | 2025-06-20 | 3.60 | 2.61 | 2.74 | 0.00 | - | 61 | 582 | 23.87% |
XOM251219C00155000 | 2024-04-05 3:12PM EDT | 2025-12-19 | 4.95 | 4.25 | 4.95 | 0.00 | - | 1 | 14 | 24.89% |
XOM260116C00155000 | 2024-04-12 11:37AM EDT | 2026-01-16 | 5.75 | 4.55 | 4.90 | 0.00 | - | 1 | 34 | 24.24% |
XOM261218C00155000 | 2024-04-05 11:40AM EDT | 2026-12-18 | 8.15 | 5.80 | 9.60 | 0.00 | - | 1 | 124 | 26.61% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM240419P00155000 | 2023-11-15 3:34PM EDT | 2024-04-19 | 51.05 | 52.60 | 56.60 | 0.00 | - | 33 | 0 | 688.04% |
XOM240621P00155000 | 2024-04-10 12:50PM EDT | 2024-06-21 | 33.65 | 36.15 | 38.00 | 0.00 | - | 2 | 0 | 51.90% |
XOM240719P00155000 | 2024-04-04 9:41AM EDT | 2024-07-19 | 37.00 | 36.10 | 38.00 | 0.00 | - | 3 | 3 | 43.49% |
XOM241220P00155000 | 2024-04-12 12:49PM EDT | 2024-12-20 | 33.96 | 36.10 | 38.25 | 0.00 | - | 4 | 4 | 27.94% |
XOM250117P00155000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 54.41 | 41.50 | 46.00 | 0.00 | - | 3 | 0 | 50.16% |
XOM250620P00155000 | 2023-05-10 10:27AM EDT | 2025-06-20 | 48.35 | 45.20 | 48.25 | 0.00 | - | - | 1 | 44.85% |
XOM251219P00155000 | 2023-05-17 11:29AM EDT | 2025-12-19 | 51.37 | 48.30 | 52.35 | 0.00 | - | 1 | 6 | 44.49% |
XOM260116P00155000 | 2023-10-19 12:07PM EDT | 2026-01-16 | 42.50 | 48.45 | 51.65 | 0.00 | - | 10 | 0 | 42.37% |
XOM261218P00155000 | 2024-03-28 12:21PM EDT | 2026-12-18 | 40.14 | 36.10 | 40.50 | 0.00 | - | 40 | 40 | 18.42% |