Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CVX240328C00110000 | 2024-02-21 3:38PM EDT | 110.00 | 45.35 | 43.20 | 46.00 | 0.00 | - | - | 10 | 0.00% |
CVX240328C00130000 | 2024-03-27 3:55PM EDT | 130.00 | 25.79 | 25.80 | 28.10 | 0.00 | - | 10 | 10 | 209.38% |
CVX240328C00135000 | 2024-03-22 10:58AM EDT | 135.00 | 22.29 | 22.35 | 22.85 | +2.80 | +14.37% | 4 | 7 | 0.00% |
CVX240328C00139000 | 2024-03-14 3:59PM EDT | 139.00 | 17.00 | 18.45 | 18.90 | 0.00 | - | 1 | 1 | 110.16% |
CVX240328C00140000 | 2024-03-22 1:19PM EDT | 140.00 | 14.53 | 17.50 | 17.75 | 0.00 | - | 1 | 2 | 0.00% |
CVX240328C00141000 | 2024-03-07 2:32PM EDT | 141.00 | 10.01 | 16.40 | 17.00 | 0.00 | - | 1 | 0 | 120.90% |
CVX240328C00143000 | 2024-03-22 12:43PM EDT | 143.00 | 11.72 | 14.35 | 14.80 | 0.00 | - | 20 | 20 | 0.00% |
CVX240328C00144000 | 2024-03-07 2:31PM EDT | 144.00 | 7.48 | 13.50 | 13.80 | 0.00 | - | 1 | 21 | 0.00% |
CVX240328C00145000 | 2024-03-28 1:32PM EDT | 145.00 | 12.60 | 12.60 | 12.85 | +2.04 | +19.32% | 37 | 62 | 0.00% |
CVX240328C00146000 | 2024-03-28 1:09PM EDT | 146.00 | 11.63 | 11.45 | 12.10 | +0.52 | +4.68% | 6 | 40 | 100.20% |
CVX240328C00147000 | 2024-03-26 11:13AM EDT | 147.00 | 7.85 | 10.40 | 10.85 | 0.00 | - | 7 | 6 | 0.00% |
CVX240328C00148000 | 2024-03-28 10:46AM EDT | 148.00 | 9.07 | 9.45 | 9.85 | +1.60 | +21.42% | 35 | 257 | 0.00% |
CVX240328C00149000 | 2024-03-28 9:41AM EDT | 149.00 | 8.36 | 8.35 | 8.85 | +1.91 | +29.61% | 4 | 109 | 0.00% |
CVX240328C00150000 | 2024-03-28 12:27PM EDT | 150.00 | 7.53 | 7.50 | 7.80 | +1.23 | +19.52% | 7 | 187 | 0.00% |
CVX240328C00152500 | 2024-03-28 11:59AM EDT | 152.50 | 5.15 | 5.10 | 5.30 | +1.50 | +41.10% | 73 | 1,126 | 0.00% |
CVX240328C00155000 | 2024-03-28 1:41PM EDT | 155.00 | 2.70 | 2.64 | 2.75 | +1.20 | +80.00% | 1,058 | 2,054 | 0.00% |
CVX240328C00157500 | 2024-03-28 1:41PM EDT | 157.50 | 0.30 | 0.30 | 0.33 | +0.17 | +121.43% | 1,871 | 2,269 | 0.00% |
CVX240328C00160000 | 2024-03-28 1:41PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 378 | 1,715 | 12.89% |
CVX240328C00162500 | 2024-03-28 1:31PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,193 | 25.00% |
CVX240328C00165000 | 2024-03-28 1:13PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,433 | 35.94% |
CVX240328C00167500 | 2024-03-26 1:37PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 80 | 46.88% |
CVX240328C00170000 | 2024-03-27 12:56PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 53.13% |
CVX240328C00172500 | 2024-03-19 12:35PM EDT | 172.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 388 | 62.50% |
CVX240328C00175000 | 2024-03-18 2:30PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 71.88% |
CVX240328C00177500 | 2024-03-20 9:32AM EDT | 177.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 78.13% |
CVX240328C00182500 | 2024-03-01 12:09PM EDT | 182.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 96.88% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CVX240328P00080000 | 2024-03-28 10:04AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 412.50% |
CVX240328P00100000 | 2024-02-12 11:37AM EDT | 100.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 281.25% |
CVX240328P00110000 | 2024-03-06 4:07PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 225.00% |
CVX240328P00115000 | 2024-03-07 1:14PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 0 | 200.00% |
CVX240328P00120000 | 2024-03-11 10:51AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 175.00% |
CVX240328P00125000 | 2024-03-11 10:50AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 150.00% |
CVX240328P00130000 | 2024-03-20 11:49AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 41 | 125.00% |
CVX240328P00132000 | 2024-03-20 12:00PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 118.75% |
CVX240328P00133000 | 2024-03-20 11:18AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 63 | 112.50% |
CVX240328P00134000 | 2024-03-19 12:25PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 109.38% |
CVX240328P00135000 | 2024-03-21 11:30AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 106.25% |
CVX240328P00136000 | 2024-03-18 10:36AM EDT | 136.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 100.00% |
CVX240328P00137000 | 2024-03-20 11:17AM EDT | 137.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 93.75% |
CVX240328P00138000 | 2024-03-21 12:46PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 69 | 90.63% |
CVX240328P00139000 | 2024-03-25 3:45PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 279 | 87.50% |
CVX240328P00140000 | 2024-03-26 3:06PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 94 | 81.25% |
CVX240328P00141000 | 2024-03-22 12:18PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 82 | 78.13% |
CVX240328P00142000 | 2024-03-25 9:46AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 71.88% |
CVX240328P00143000 | 2024-03-25 2:10PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 68.75% |
CVX240328P00144000 | 2024-03-27 9:55AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 160 | 65.63% |
CVX240328P00145000 | 2024-03-27 2:14PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 508 | 59.38% |
CVX240328P00146000 | 2024-03-25 12:39PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 197 | 56.25% |
CVX240328P00147000 | 2024-03-26 12:27PM EDT | 147.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 407 | 51.56% |
CVX240328P00148000 | 2024-03-27 12:30PM EDT | 148.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 600 | 50.78% |
CVX240328P00149000 | 2024-03-27 12:51PM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 219 | 46.09% |
CVX240328P00150000 | 2024-03-28 1:32PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,484 | 41.41% |
CVX240328P00152500 | 2024-03-28 11:11AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 27 | 2,098 | 28.91% |
CVX240328P00155000 | 2024-03-28 1:31PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 335 | 1,529 | 18.95% |
CVX240328P00157500 | 2024-03-28 1:39PM EDT | 157.50 | 0.13 | 0.12 | 0.13 | -1.47 | -91.87% | 657 | 179 | 8.30% |
CVX240328P00160000 | 2024-03-28 1:38PM EDT | 160.00 | 2.35 | 2.23 | 2.39 | -1.80 | -43.37% | 1 | 6 | 29.10% |
CVX240328P00162500 | 2024-03-20 2:50PM EDT | 162.50 | 5.42 | 4.70 | 4.95 | -1.88 | -25.75% | 1 | 0 | 51.47% |
CVX240328P00165000 | 2024-03-20 9:33AM EDT | 165.00 | 9.10 | 7.15 | 7.65 | 0.00 | - | 10 | 0 | 65.63% |