Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM231006C00125000 | 2023-10-03 10:16AM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 146 | 1,358 | 32.81% |
XOM231013C00125000 | 2023-10-03 9:47AM EDT | 2023-10-13 | 0.10 | 0.08 | 0.09 | +0.03 | +42.86% | 7 | 383 | 25.29% |
XOM231020C00125000 | 2023-10-03 10:14AM EDT | 2023-10-20 | 0.26 | 0.21 | 0.23 | +0.06 | +30.00% | 253 | 12,649 | 24.17% |
XOM231027C00125000 | 2023-10-03 10:12AM EDT | 2023-10-27 | 0.55 | 0.45 | 0.49 | +0.13 | +30.95% | 7 | 2,610 | 25.17% |
XOM231103C00125000 | 2023-10-03 9:52AM EDT | 2023-11-03 | 0.75 | 0.69 | 0.73 | +0.05 | +7.14% | 1 | 605 | 25.27% |
XOM231110C00125000 | 2023-10-03 9:49AM EDT | 2023-11-10 | 1.01 | 0.95 | 1.04 | +0.12 | +13.48% | 15 | 2 | 26.00% |
XOM231117C00125000 | 2023-10-03 10:22AM EDT | 2023-11-17 | 1.12 | 1.10 | 1.13 | +0.08 | +7.69% | 545 | 10,921 | 24.73% |
XOM231215C00125000 | 2023-10-03 10:05AM EDT | 2023-12-15 | 2.01 | 1.92 | 1.96 | +0.23 | +12.92% | 58 | 3,832 | 24.66% |
XOM240119C00125000 | 2023-10-03 10:23AM EDT | 2024-01-19 | 3.00 | 3.00 | 3.05 | +0.12 | +4.17% | 34 | 21,569 | 25.33% |
XOM240419C00125000 | 2023-10-03 10:11AM EDT | 2024-04-19 | 5.65 | 5.45 | 5.55 | +0.50 | +9.71% | 46 | 2,825 | 26.54% |
XOM240621C00125000 | 2023-10-03 9:53AM EDT | 2024-06-21 | 6.90 | 6.80 | 6.95 | +0.35 | +5.34% | 17 | 23,674 | 26.83% |
XOM250117C00125000 | 2023-10-03 10:08AM EDT | 2025-01-17 | 11.35 | 10.95 | 11.20 | +0.50 | +4.61% | 91 | 5,806 | 28.17% |
XOM250620C00125000 | 2023-10-02 2:52PM EDT | 2025-06-20 | 12.78 | 12.90 | 13.45 | 0.00 | - | 1 | 1,126 | 28.18% |
XOM251219C00125000 | 2023-10-03 9:51AM EDT | 2025-12-19 | 16.00 | 14.40 | 15.75 | -0.02 | -0.12% | 3 | 294 | 28.15% |
XOM260116C00125000 | 2023-10-02 9:36AM EDT | 2026-01-16 | 16.36 | 15.50 | 16.50 | 0.00 | - | 7 | 88 | 28.75% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM231006P00125000 | 2023-09-28 10:49AM EDT | 2023-10-06 | 5.50 | 9.40 | 9.60 | 0.00 | - | 4 | 13 | 57.62% |
XOM231013P00125000 | 2023-09-29 1:53PM EDT | 2023-10-13 | 8.10 | 9.50 | 9.65 | 0.00 | - | 7 | 7 | 38.43% |
XOM231020P00125000 | 2023-10-02 10:32AM EDT | 2023-10-20 | 10.00 | 9.40 | 9.65 | 0.00 | - | 1 | 1,275 | 30.03% |
XOM231027P00125000 | 2023-10-02 10:38AM EDT | 2023-10-27 | 10.16 | 9.50 | 9.70 | 0.00 | - | 2 | 10 | 26.25% |
XOM231103P00125000 | 2023-09-27 11:01AM EDT | 2023-11-03 | 7.35 | 9.65 | 9.95 | 0.00 | - | 1 | 1 | 26.22% |
XOM231117P00125000 | 2023-10-02 3:52PM EDT | 2023-11-17 | 10.10 | 10.50 | 10.75 | -0.38 | -3.63% | 3 | 2,982 | 28.63% |
XOM231215P00125000 | 2023-09-28 12:09PM EDT | 2023-12-15 | 8.60 | 11.10 | 11.25 | 0.00 | - | 5 | 227 | 25.54% |
XOM240119P00125000 | 2023-10-03 10:08AM EDT | 2024-01-19 | 11.50 | 11.40 | 11.85 | -0.40 | -3.36% | 7 | 4,595 | 23.83% |
XOM240419P00125000 | 2023-09-29 11:33AM EDT | 2024-04-19 | 11.95 | 12.90 | 13.60 | 0.00 | - | 21 | 249 | 23.21% |
XOM240621P00125000 | 2023-10-02 3:58PM EDT | 2024-06-21 | 14.10 | 14.30 | 14.55 | 0.00 | - | 3 | 4,644 | 22.80% |
XOM250117P00125000 | 2023-09-28 12:38PM EDT | 2025-01-17 | 15.20 | 17.00 | 17.30 | 0.00 | - | 1 | 876 | 22.38% |
XOM250620P00125000 | 2023-10-02 3:48PM EDT | 2025-06-20 | 18.60 | 18.30 | 18.80 | 0.00 | - | 17 | 63 | 21.94% |
XOM251219P00125000 | 2023-10-02 3:24PM EDT | 2025-12-19 | 20.10 | 18.60 | 21.25 | 0.00 | - | 29 | 980 | 22.90% |
XOM260116P00125000 | 2023-10-02 1:26PM EDT | 2026-01-16 | 20.06 | 19.35 | 20.90 | 0.00 | - | 1 | 0 | 22.01% |