Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM240405C00135000 | 2024-03-21 10:59AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 9 | 40.23% |
XOM240412C00135000 | 2024-03-28 9:36AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 10 | 30.08% |
XOM240419C00135000 | 2024-03-26 2:17PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 4,386 | 25.00% |
XOM240426C00135000 | 2024-03-27 9:40AM EDT | 2024-04-26 | 0.02 | 0.03 | 0.04 | 0.00 | - | 10 | 110 | 24.02% |
XOM240503C00135000 | 2024-03-25 11:46AM EDT | 2024-05-03 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 1 | 22.85% |
XOM240517C00135000 | 2024-03-27 2:43PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | 0.00 | - | 240 | 511 | 21.49% |
XOM240621C00135000 | 2024-03-28 1:07PM EDT | 2024-06-21 | 0.23 | 0.23 | 0.25 | +0.02 | +9.52% | 70 | 9,520 | 19.24% |
XOM240719C00135000 | 2024-03-27 12:45PM EDT | 2024-07-19 | 0.38 | 0.44 | 0.47 | 0.00 | - | 16 | 588 | 19.21% |
XOM240920C00135000 | 2024-03-28 10:29AM EDT | 2024-09-20 | 1.08 | 1.11 | 1.16 | +0.05 | +4.85% | 16 | 444 | 19.76% |
XOM241018C00135000 | 2024-03-27 1:48PM EDT | 2024-10-18 | 1.38 | 1.55 | 1.59 | 0.00 | - | 4 | 181 | 20.37% |
XOM241220C00135000 | 2024-03-28 12:22PM EDT | 2024-12-20 | 2.45 | 2.45 | 2.52 | +0.20 | +8.89% | 9 | 551 | 21.14% |
XOM250117C00135000 | 2024-03-28 12:22PM EDT | 2025-01-17 | 2.80 | 2.81 | 2.87 | +0.26 | +10.24% | 54 | 3,341 | 21.21% |
XOM250620C00135000 | 2024-03-28 11:04AM EDT | 2025-06-20 | 4.83 | 4.85 | 5.05 | +0.50 | +11.55% | 2 | 2,384 | 22.26% |
XOM251219C00135000 | 2024-03-22 3:24PM EDT | 2025-12-19 | 6.30 | 7.00 | 7.85 | 0.00 | - | 1 | 187 | 23.78% |
XOM260116C00135000 | 2024-03-28 9:35AM EDT | 2026-01-16 | 7.30 | 7.30 | 7.50 | +0.55 | +8.15% | 2 | 149 | 22.68% |
XOM261218C00135000 | 2024-03-21 11:50AM EDT | 2026-12-18 | 9.89 | 9.95 | 11.10 | 0.00 | - | 4 | 89 | 23.35% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
XOM240328P00135000 | 2024-03-27 9:32AM EDT | 2024-03-28 | 21.15 | 19.05 | 19.50 | 0.00 | - | 1 | 0 | 164.45% |
XOM240419P00135000 | 2023-09-15 2:55PM EDT | 2024-04-19 | 18.82 | 25.80 | 26.25 | 0.00 | - | 6 | 10 | 116.16% |
XOM240621P00135000 | 2023-11-22 4:54PM EDT | 2024-06-21 | 31.50 | 32.40 | 33.95 | 0.00 | - | 520 | 0 | 92.90% |
XOM240920P00135000 | 2024-01-10 11:18AM EDT | 2024-09-20 | 36.35 | 32.25 | 33.35 | 0.00 | - | 10 | 11 | 63.59% |
XOM241220P00135000 | 2024-02-14 10:39AM EDT | 2024-12-20 | 30.60 | 22.80 | 25.55 | 0.00 | - | 9 | 1 | 32.75% |
XOM250117P00135000 | 2024-02-20 3:10PM EDT | 2025-01-17 | 32.53 | 20.85 | 23.65 | 0.00 | - | 200 | 75 | 26.08% |
XOM250620P00135000 | 2023-06-02 2:18PM EDT | 2025-06-20 | 32.50 | 29.70 | 31.10 | 0.00 | - | 3 | 0 | 36.55% |
XOM251219P00135000 | 2024-03-26 12:11PM EDT | 2025-12-19 | 24.40 | 22.50 | 23.85 | 0.00 | - | 360 | 631 | 18.24% |