Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CVX240426C00150000 | 2024-04-24 3:32PM EDT | 2024-04-26 | 13.55 | 12.70 | 14.55 | +0.97 | +7.71% | 11 | 142 | 58.20% |
CVX240503C00150000 | 2024-04-24 12:32PM EDT | 2024-05-03 | 13.40 | 13.35 | 15.50 | +0.95 | +7.63% | 1 | 19 | 50.29% |
CVX240510C00150000 | 2024-04-24 3:00PM EDT | 2024-05-10 | 13.67 | 13.50 | 15.20 | +0.47 | +3.56% | 2 | 16 | 47.29% |
CVX240517C00150000 | 2024-04-24 1:57PM EDT | 2024-05-17 | 14.10 | 13.65 | 14.65 | +0.73 | +5.46% | 5 | 1,855 | 33.96% |
CVX240524C00150000 | 2024-04-17 1:25PM EDT | 2024-05-24 | 9.10 | 12.20 | 14.90 | 0.00 | - | 2 | 33 | 32.00% |
CVX240531C00150000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 12.52 | 12.55 | 15.80 | 0.00 | - | 1 | 5 | 35.32% |
CVX240621C00150000 | 2024-04-24 3:15PM EDT | 2024-06-21 | 14.45 | 13.85 | 15.00 | +0.45 | +3.21% | 47 | 5,301 | 23.62% |
CVX240719C00150000 | 2024-04-24 2:54PM EDT | 2024-07-19 | 15.30 | 15.65 | 15.95 | +0.82 | +5.66% | 11 | 315 | 23.82% |
CVX240920C00150000 | 2024-04-24 1:15PM EDT | 2024-09-20 | 17.60 | 17.55 | 17.80 | +1.10 | +6.67% | 11 | 1,261 | 23.83% |
CVX241220C00150000 | 2024-04-23 2:37PM EDT | 2024-12-20 | 19.80 | 20.10 | 20.40 | +0.30 | +1.54% | 1 | 838 | 24.60% |
CVX250117C00150000 | 2024-04-24 3:22PM EDT | 2025-01-17 | 20.60 | 20.85 | 21.10 | +0.90 | +4.57% | 7 | 4,878 | 24.72% |
CVX250321C00150000 | 2024-04-23 1:23PM EDT | 2025-03-21 | 21.35 | 20.25 | 22.65 | 0.00 | - | 1 | 11 | 25.06% |
CVX250620C00150000 | 2024-04-19 11:32AM EDT | 2025-06-20 | 21.95 | 23.60 | 24.65 | 0.00 | - | 2 | 430 | 25.37% |
CVX251219C00150000 | 2024-04-22 1:52PM EDT | 2025-12-19 | 26.60 | 26.90 | 27.60 | 0.00 | - | 1 | 209 | 25.07% |
CVX260116C00150000 | 2024-04-24 2:53PM EDT | 2026-01-16 | 27.00 | 26.95 | 27.75 | +0.61 | +2.31% | 10 | 345 | 24.70% |
CVX260618C00150000 | 2024-03-25 9:30AM EDT | 2026-06-18 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
CVX261218C00150000 | 2024-04-18 3:52PM EDT | 2026-12-18 | 28.12 | 30.10 | 32.05 | 0.00 | - | 2 | 44 | 24.38% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
CVX240426P00150000 | 2024-04-24 1:37PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 1,324 | 50.39% |
CVX240503P00150000 | 2024-04-24 2:50PM EDT | 2024-05-03 | 0.14 | 0.11 | 0.14 | -0.04 | -22.22% | 22 | 294 | 32.23% |
CVX240510P00150000 | 2024-04-24 3:21PM EDT | 2024-05-10 | 0.27 | 0.22 | 0.24 | -0.04 | -12.90% | 3 | 578 | 26.95% |
CVX240517P00150000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.45 | 0.44 | 0.48 | -0.12 | -21.05% | 316 | 4,966 | 26.61% |
CVX240524P00150000 | 2024-04-24 9:31AM EDT | 2024-05-24 | 0.72 | 0.58 | 0.64 | -0.03 | -4.00% | 12 | 296 | 25.24% |
CVX240531P00150000 | 2024-04-24 9:32AM EDT | 2024-05-31 | 0.85 | 0.73 | 0.78 | -0.11 | -11.46% | 2 | 45 | 24.12% |
CVX240621P00150000 | 2024-04-24 2:03PM EDT | 2024-06-21 | 1.30 | 1.19 | 1.24 | -0.12 | -8.45% | 241 | 8,131 | 22.45% |
CVX240719P00150000 | 2024-04-24 2:50PM EDT | 2024-07-19 | 1.92 | 1.75 | 1.81 | -0.12 | -5.88% | 40 | 1,253 | 21.26% |
CVX240920P00150000 | 2024-04-24 2:26PM EDT | 2024-09-20 | 3.75 | 3.50 | 3.60 | -0.15 | -3.85% | 24 | 2,365 | 21.97% |
CVX241220P00150000 | 2024-04-24 3:12PM EDT | 2024-12-20 | 5.80 | 5.60 | 5.75 | -0.25 | -4.13% | 22 | 1,118 | 22.25% |
CVX250117P00150000 | 2024-04-24 3:10PM EDT | 2025-01-17 | 6.30 | 6.05 | 6.35 | -0.25 | -3.82% | 255 | 5,547 | 22.31% |
CVX250321P00150000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 8.25 | 7.35 | 8.55 | 0.00 | - | 1 | 121 | 24.12% |
CVX250620P00150000 | 2024-04-19 2:48PM EDT | 2025-06-20 | 10.72 | 8.95 | 9.30 | 0.00 | - | 23 | 771 | 22.57% |
CVX251219P00150000 | 2024-04-16 12:07PM EDT | 2025-12-19 | 14.25 | 11.55 | 12.00 | 0.00 | - | 2 | 111 | 22.45% |
CVX260116P00150000 | 2024-04-12 9:51AM EDT | 2026-01-16 | 12.40 | 11.80 | 12.20 | 0.00 | - | 13 | 158 | 22.20% |
CVX260618P00150000 | 2024-02-16 1:03PM EDT | 2026-06-18 | 18.90 | 16.40 | 18.90 | 0.00 | - | 10 | 16 | 27.59% |
CVX261218P00150000 | 2024-04-16 9:44AM EDT | 2026-12-18 | 18.35 | 15.40 | 16.25 | 0.00 | - | 1 | 65 | 22.13% |