Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM240419C00090000 | 2024-04-17 11:50AM EDT | 2024-04-19 | 28.48 | 27.85 | 29.25 | -2.96 | -9.41% | 1 | 505 | 153.13% |
XOM240503C00090000 | 2024-03-28 3:40PM EDT | 2024-05-03 | 26.80 | 28.55 | 29.10 | 0.00 | - | 4 | 7 | 79.20% |
XOM240517C00090000 | 2024-04-17 2:58PM EDT | 2024-05-17 | 28.80 | 28.70 | 29.05 | +0.07 | +0.24% | 1 | 418 | 60.16% |
XOM240621C00090000 | 2024-04-16 10:35AM EDT | 2024-06-21 | 28.60 | 28.65 | 29.20 | 0.00 | - | 4 | 904 | 46.68% |
XOM240719C00090000 | 2024-04-15 2:10PM EDT | 2024-07-19 | 30.17 | 28.85 | 29.35 | 0.00 | - | 30 | 220 | 40.92% |
XOM240920C00090000 | 2024-04-17 3:08PM EDT | 2024-09-20 | 29.38 | 29.40 | 29.80 | -0.12 | -0.41% | 12 | 640 | 35.30% |
XOM241018C00090000 | 2024-04-15 2:10PM EDT | 2024-10-18 | 30.87 | 29.70 | 29.95 | 0.00 | - | 30 | 121 | 33.55% |
XOM241220C00090000 | 2024-04-04 2:17PM EDT | 2024-12-20 | 31.60 | 30.25 | 30.75 | 0.00 | - | 70 | 89 | 33.19% |
XOM250117C00090000 | 2024-04-17 1:48PM EDT | 2025-01-17 | 30.50 | 30.40 | 30.85 | -0.21 | -0.68% | 6 | 2,244 | 31.92% |
XOM250321C00090000 | 2024-04-09 1:26PM EDT | 2025-03-21 | 33.40 | 30.80 | 31.50 | 0.00 | - | - | 2 | 31.38% |
XOM250620C00090000 | 2024-04-04 3:04PM EDT | 2025-06-20 | 32.00 | 31.45 | 32.40 | -0.64 | -1.96% | 1 | 464 | 30.82% |
XOM251219C00090000 | 2024-04-17 11:58AM EDT | 2025-12-19 | 33.30 | 33.25 | 34.20 | -1.37 | -3.95% | 1 | 201 | 30.40% |
XOM260116C00090000 | 2024-04-16 11:05AM EDT | 2026-01-16 | 34.10 | 33.20 | 34.40 | 0.00 | - | 1 | 736 | 30.20% |
XOM261218C00090000 | 2024-04-04 3:27PM EDT | 2026-12-18 | 35.90 | 35.00 | 36.20 | 0.00 | - | 1 | 123 | 27.81% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM240419P00090000 | 2024-04-17 11:09AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 5,846 | 103.13% |
XOM240426P00090000 | 2024-04-03 2:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 63.28% |
XOM240503P00090000 | 2024-04-03 1:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 54.30% |
XOM240517P00090000 | 2024-04-17 11:32AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 7,178 | 39.06% |
XOM240524P00090000 | 2024-04-11 3:08PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 1 | 43.56% |
XOM240621P00090000 | 2024-04-17 2:38PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.11 | 0.00 | - | 44 | 5,431 | 31.84% |
XOM240719P00090000 | 2024-04-17 9:34AM EDT | 2024-07-19 | 0.16 | 0.16 | 0.17 | 0.00 | - | 17 | 1,302 | 28.61% |
XOM240920P00090000 | 2024-04-17 3:06PM EDT | 2024-09-20 | 0.51 | 0.48 | 0.50 | +0.04 | +8.51% | 10 | 4,424 | 27.30% |
XOM241018P00090000 | 2024-04-17 12:04PM EDT | 2024-10-18 | 0.61 | 0.58 | 0.62 | 0.00 | - | 42 | 160 | 26.39% |
XOM241220P00090000 | 2024-04-17 3:01PM EDT | 2024-12-20 | 1.12 | 1.07 | 1.11 | +0.05 | +4.67% | 3 | 1,686 | 26.43% |
XOM250117P00090000 | 2024-04-17 9:57AM EDT | 2025-01-17 | 1.23 | 1.29 | 1.34 | -0.06 | -4.65% | 5 | 4,294 | 26.43% |
XOM250321P00090000 | 2024-04-10 10:28AM EDT | 2025-03-21 | 1.44 | 1.79 | 1.86 | 0.00 | - | - | 11 | 26.36% |
XOM250620P00090000 | 2024-04-17 11:29AM EDT | 2025-06-20 | 2.42 | 2.43 | 2.51 | +0.08 | +3.42% | 1 | 850 | 25.89% |
XOM251219P00090000 | 2024-04-17 12:30PM EDT | 2025-12-19 | 4.00 | 3.75 | 3.85 | +0.35 | +9.59% | 1 | 1,238 | 25.52% |
XOM260116P00090000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 3.90 | 3.80 | 4.00 | +0.32 | +8.94% | 2 | 1,092 | 25.35% |
XOM261218P00090000 | 2024-04-15 11:23AM EDT | 2026-12-18 | 5.45 | 5.55 | 6.10 | 0.00 | - | 2 | 60 | 24.72% |