Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM230929C00100000 | 2023-09-28 11:57AM EDT | 2023-09-29 | 19.03 | 19.30 | 19.70 | +2.31 | +13.82% | 5 | 9 | 103.91% |
XOM231006C00100000 | 2023-09-25 1:18PM EDT | 2023-10-06 | 16.83 | 19.45 | 19.75 | 0.00 | - | 5 | 11 | 61.04% |
XOM231013C00100000 | 2023-09-13 12:56PM EDT | 2023-10-13 | 17.10 | 19.60 | 20.00 | 0.00 | - | - | 2 | 54.88% |
XOM231020C00100000 | 2023-09-28 10:52AM EDT | 2023-10-20 | 19.90 | 19.65 | 20.00 | +0.70 | +3.65% | 13 | 3,752 | 51.12% |
XOM231027C00100000 | 2023-09-12 12:39PM EDT | 2023-10-27 | 17.90 | 19.40 | 20.35 | 0.00 | - | 2 | 1 | 51.25% |
XOM231103C00100000 | 2023-09-25 11:39AM EDT | 2023-11-03 | 16.68 | 19.90 | 20.40 | 0.00 | - | 4 | 4 | 46.88% |
XOM231117C00100000 | 2023-09-28 12:22PM EDT | 2023-11-17 | 19.80 | 20.05 | 20.55 | +0.17 | +0.87% | 6 | 225 | 41.75% |
XOM231215C00100000 | 2023-09-25 10:47AM EDT | 2023-12-15 | 17.05 | 20.40 | 20.75 | 0.00 | - | 13 | 175 | 35.38% |
XOM240119C00100000 | 2023-09-28 3:44PM EDT | 2024-01-19 | 21.14 | 21.20 | 21.40 | -1.06 | -4.77% | 126 | 12,216 | 33.89% |
XOM240419C00100000 | 2023-09-20 9:35AM EDT | 2024-04-19 | 21.32 | 22.90 | 23.25 | 0.00 | - | 15 | 46 | 33.22% |
XOM240621C00100000 | 2023-09-27 3:50PM EDT | 2024-06-21 | 23.80 | 23.85 | 24.20 | -0.85 | -3.45% | 30 | 3,278 | 32.28% |
XOM250117C00100000 | 2023-09-27 11:29AM EDT | 2025-01-17 | 26.70 | 27.20 | 27.50 | 0.00 | - | 4 | 3,011 | 31.99% |
XOM250620C00100000 | 2023-09-21 9:46AM EDT | 2025-06-20 | 29.18 | 28.35 | 29.30 | +2.28 | +8.48% | 2 | 261 | 31.37% |
XOM251219C00100000 | 2023-09-28 2:37PM EDT | 2025-12-19 | 30.02 | 29.30 | 31.30 | +2.82 | +10.37% | 2 | 713 | 31.05% |
XOM260116C00100000 | 2023-09-28 3:07PM EDT | 2026-01-16 | 30.73 | 29.60 | 31.25 | +0.71 | +2.37% | 22 | 100 | 30.45% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM230929P00100000 | 2023-09-27 2:43PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 627 | 84.38% |
XOM231006P00100000 | 2023-09-28 12:03PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 892 | 46.88% |
XOM231013P00100000 | 2023-09-28 9:47AM EDT | 2023-10-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 327 | 35.16% |
XOM231020P00100000 | 2023-09-28 3:53PM EDT | 2023-10-20 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 192 | 18,511 | 32.81% |
XOM231027P00100000 | 2023-09-28 1:52PM EDT | 2023-10-27 | 0.12 | 0.08 | 0.10 | +0.02 | +20.00% | 512 | 2,027 | 32.03% |
XOM231103P00100000 | 2023-09-28 9:44AM EDT | 2023-11-03 | 0.14 | 0.14 | 0.17 | -0.04 | -22.22% | 250 | 200 | 31.59% |
XOM231117P00100000 | 2023-09-28 3:13PM EDT | 2023-11-17 | 0.30 | 0.30 | 0.31 | -0.01 | -3.23% | 163 | 2,159 | 30.35% |
XOM231215P00100000 | 2023-09-28 3:39PM EDT | 2023-12-15 | 0.64 | 0.62 | 0.65 | 0.00 | - | 72 | 323 | 29.08% |
XOM240119P00100000 | 2023-09-28 3:46PM EDT | 2024-01-19 | 1.06 | 1.02 | 1.06 | 0.00 | - | 137 | 20,158 | 27.78% |
XOM240419P00100000 | 2023-09-28 2:11PM EDT | 2024-04-19 | 2.44 | 2.26 | 2.36 | +0.16 | +7.02% | 23 | 525 | 27.27% |
XOM240621P00100000 | 2023-09-28 11:19AM EDT | 2024-06-21 | 3.15 | 3.10 | 3.20 | 0.00 | - | 2 | 3,866 | 27.01% |
XOM250117P00100000 | 2023-09-27 3:59PM EDT | 2025-01-17 | 5.35 | 5.45 | 5.70 | 0.00 | - | 1 | 8,412 | 26.56% |
XOM250620P00100000 | 2023-09-27 2:16PM EDT | 2025-06-20 | 6.85 | 6.50 | 7.05 | 0.00 | - | 6 | 2,140 | 25.88% |
XOM251219P00100000 | 2023-09-20 9:50AM EDT | 2025-12-19 | 8.70 | 7.80 | 8.50 | 0.00 | - | 1 | 1,267 | 25.37% |
XOM260116P00100000 | 2023-09-28 1:28PM EDT | 2026-01-16 | 8.50 | 7.90 | 8.65 | +0.05 | +0.59% | 5 | 243 | 25.20% |