Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM240419C00120000 | 2024-04-18 3:15PM EDT | 2024-04-19 | 0.13 | 0.13 | 0.15 | -0.24 | -64.86% | 6,130 | 12,202 | 18.21% |
XOM240426C00120000 | 2024-04-18 3:07PM EDT | 2024-04-26 | 1.16 | 1.14 | 1.16 | -0.13 | -10.08% | 796 | 5,303 | 24.32% |
XOM240503C00120000 | 2024-04-18 3:05PM EDT | 2024-05-03 | 1.73 | 1.73 | 1.77 | -0.12 | -6.49% | 194 | 901 | 24.61% |
XOM240510C00120000 | 2024-04-18 2:13PM EDT | 2024-05-10 | 2.03 | 2.16 | 2.19 | -0.27 | -11.74% | 53 | 401 | 24.15% |
XOM240517C00120000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 2.33 | 2.36 | 2.38 | -0.24 | -9.34% | 1,055 | 26,809 | 22.56% |
XOM240524C00120000 | 2024-04-18 2:13PM EDT | 2024-05-24 | 2.43 | 2.57 | 2.63 | -0.32 | -11.64% | 65 | 149 | 22.00% |
XOM240531C00120000 | 2024-04-18 2:19PM EDT | 2024-05-31 | 2.73 | 2.73 | 2.87 | -0.22 | -7.46% | 61 | 176 | 21.64% |
XOM240621C00120000 | 2024-04-18 3:15PM EDT | 2024-06-21 | 3.64 | 3.65 | 3.70 | -0.21 | -5.45% | 1,954 | 17,956 | 22.00% |
XOM240719C00120000 | 2024-04-18 3:12PM EDT | 2024-07-19 | 4.75 | 4.70 | 4.80 | -0.05 | -1.04% | 614 | 7,892 | 23.00% |
XOM240920C00120000 | 2024-04-18 2:40PM EDT | 2024-09-20 | 6.42 | 6.40 | 6.50 | -0.14 | -2.13% | 207 | 5,759 | 23.26% |
XOM241018C00120000 | 2024-04-18 2:33PM EDT | 2024-10-18 | 7.20 | 7.25 | 7.35 | +0.15 | +2.13% | 15 | 4,502 | 23.95% |
XOM241220C00120000 | 2024-04-18 2:13PM EDT | 2024-12-20 | 8.64 | 8.65 | 8.75 | -0.21 | -2.37% | 156 | 2,617 | 24.27% |
XOM250117C00120000 | 2024-04-18 10:15AM EDT | 2025-01-17 | 9.61 | 9.40 | 9.50 | +0.06 | +0.63% | 6 | 10,701 | 24.83% |
XOM250321C00120000 | 2024-04-18 10:42AM EDT | 2025-03-21 | 10.93 | 10.55 | 10.80 | -0.12 | -1.09% | 1 | 54 | 25.26% |
XOM250620C00120000 | 2024-04-17 1:55PM EDT | 2025-06-20 | 12.41 | 12.20 | 12.45 | 0.00 | - | 3 | 1,756 | 25.65% |
XOM251219C00120000 | 2024-04-16 11:38AM EDT | 2025-12-19 | 15.27 | 14.95 | 15.45 | 0.00 | - | 31 | 5,537 | 26.43% |
XOM260116C00120000 | 2024-04-17 3:55PM EDT | 2026-01-16 | 15.75 | 15.35 | 15.70 | +0.15 | +0.96% | 1 | 5,119 | 26.24% |
XOM261218C00120000 | 2024-04-16 2:45PM EDT | 2026-12-18 | 19.10 | 17.70 | 19.50 | 0.00 | - | 2 | 424 | 26.22% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM240419P00120000 | 2024-04-18 3:14PM EDT | 2024-04-19 | 1.88 | 1.75 | 1.84 | +0.17 | +9.94% | 226 | 5,078 | 25.20% |
XOM240426P00120000 | 2024-04-18 2:32PM EDT | 2024-04-26 | 2.74 | 2.70 | 2.74 | +0.11 | +4.18% | 183 | 829 | 25.29% |
XOM240503P00120000 | 2024-04-18 2:34PM EDT | 2024-05-03 | 3.35 | 3.10 | 3.20 | +0.30 | +9.84% | 70 | 1,317 | 23.78% |
XOM240510P00120000 | 2024-04-18 2:42PM EDT | 2024-05-10 | 3.50 | 3.45 | 3.55 | +0.05 | +1.45% | 41 | 1,421 | 22.85% |
XOM240517P00120000 | 2024-04-18 2:38PM EDT | 2024-05-17 | 4.40 | 4.20 | 4.25 | +0.10 | +2.33% | 1,045 | 5,223 | 25.24% |
XOM240524P00120000 | 2024-04-18 2:57PM EDT | 2024-05-24 | 4.54 | 4.45 | 4.55 | +0.04 | +0.89% | 10 | 143 | 24.74% |
XOM240531P00120000 | 2024-04-18 2:04PM EDT | 2024-05-31 | 4.75 | 4.60 | 4.75 | +0.24 | +5.32% | 11 | 20 | 23.91% |
XOM240621P00120000 | 2024-04-18 2:45PM EDT | 2024-06-21 | 5.30 | 5.20 | 5.35 | +0.10 | +1.92% | 659 | 3,628 | 22.71% |
XOM240719P00120000 | 2024-04-18 2:35PM EDT | 2024-07-19 | 6.05 | 5.85 | 5.90 | +0.30 | +5.22% | 117 | 1,519 | 21.29% |
XOM240920P00120000 | 2024-04-18 2:21PM EDT | 2024-09-20 | 7.45 | 7.35 | 7.45 | -0.05 | -0.67% | 23 | 6,379 | 21.47% |
XOM241018P00120000 | 2024-04-18 2:43PM EDT | 2024-10-18 | 7.90 | 7.80 | 7.95 | -0.30 | -3.66% | 15 | 542 | 21.25% |
XOM241220P00120000 | 2024-04-18 12:52PM EDT | 2024-12-20 | 8.95 | 9.00 | 9.10 | +0.35 | +4.07% | 73 | 484 | 21.31% |
XOM250117P00120000 | 2024-04-18 2:47PM EDT | 2025-01-17 | 9.50 | 9.40 | 9.55 | +0.12 | +1.28% | 51 | 7,211 | 21.29% |
XOM250321P00120000 | 2024-04-17 10:41AM EDT | 2025-03-21 | 10.05 | 10.40 | 10.50 | 0.00 | - | 59 | 72 | 21.30% |
XOM250620P00120000 | 2024-04-17 11:07AM EDT | 2025-06-20 | 11.35 | 11.55 | 11.70 | 0.00 | - | 821 | 2,142 | 21.25% |
XOM251219P00120000 | 2024-04-17 12:04PM EDT | 2025-12-19 | 13.90 | 11.65 | 13.80 | 0.00 | - | 186 | 335 | 21.26% |
XOM260116P00120000 | 2024-04-15 1:07PM EDT | 2026-01-16 | 12.80 | 13.70 | 13.90 | 0.00 | - | 6 | 164 | 20.95% |
XOM261218P00120000 | 2024-04-12 1:18PM EDT | 2026-12-18 | 15.35 | 15.85 | 16.65 | 0.00 | - | 1 | 151 | 20.55% |