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 |
---|---|---|---|---|---|---|---|---|---|---|
XOM240510C00105000 | 2024-05-03 2:19PM EDT | 2024-05-10 | 12.01 | 10.35 | 13.10 | +1.49 | +14.16% | 2 | 394 | 113.92% |
XOM240517C00105000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 12.50 | 11.40 | 12.30 | +1.65 | +15.21% | 268 | 9,020 | 50.93% |
XOM240524C00105000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 15.52 | 11.50 | 12.20 | 0.00 | - | 4 | 8 | 37.65% |
XOM240531C00105000 | 2024-05-02 9:37AM EDT | 2024-05-31 | 12.05 | 11.55 | 12.15 | 0.00 | - | 1 | 18 | 30.96% |
XOM240621C00105000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 12.36 | 11.75 | 12.20 | +1.34 | +12.16% | 1,933 | 7,143 | 23.54% |
XOM240719C00105000 | 2024-05-06 1:51PM EDT | 2024-07-19 | 13.05 | 12.40 | 12.85 | +1.02 | +8.48% | 3 | 2,710 | 24.54% |
XOM240920C00105000 | 2024-05-06 12:50PM EDT | 2024-09-20 | 14.55 | 13.50 | 14.00 | +1.82 | +14.30% | 10 | 3,169 | 24.04% |
XOM241018C00105000 | 2024-05-06 9:39AM EDT | 2024-10-18 | 14.75 | 14.30 | 14.65 | +1.40 | +10.49% | 1 | 111 | 24.67% |
XOM241220C00105000 | 2024-05-06 1:11PM EDT | 2024-12-20 | 16.10 | 15.25 | 15.95 | +1.29 | +8.71% | 4 | 1,612 | 25.40% |
XOM250117C00105000 | 2024-05-06 2:16PM EDT | 2025-01-17 | 16.55 | 16.00 | 16.30 | +1.08 | +6.98% | 49 | 7,643 | 25.06% |
XOM250321C00105000 | 2024-05-03 1:22PM EDT | 2025-03-21 | 16.52 | 15.70 | 17.95 | 0.00 | - | 20 | 28 | 26.92% |
XOM250620C00105000 | 2024-05-03 3:36PM EDT | 2025-06-20 | 17.80 | 18.40 | 19.25 | 0.00 | - | 103 | 1,996 | 26.78% |
XOM251219C00105000 | 2024-05-03 1:33PM EDT | 2025-12-19 | 20.00 | 20.30 | 21.55 | 0.00 | - | 5 | 2,489 | 26.67% |
XOM260116C00105000 | 2024-05-01 11:42AM EDT | 2026-01-16 | 21.58 | 19.40 | 23.15 | 0.00 | - | 5 | 1,316 | 29.01% |
XOM261218C00105000 | 2024-05-06 3:47PM EDT | 2026-12-18 | 24.40 | 22.70 | 25.30 | +1.42 | +6.18% | 4 | 175 | 26.53% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XOM240510P00105000 | 2024-05-06 9:47AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.23 | -0.02 | -66.67% | 2 | 644 | 58.98% |
XOM240517P00105000 | 2024-05-06 1:28PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 46 | 8,732 | 31.45% |
XOM240524P00105000 | 2024-05-06 2:18PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 5 | 95 | 26.37% |
XOM240531P00105000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 0.19 | 0.09 | 0.13 | 0.00 | - | 3 | 51 | 23.98% |
XOM240607P00105000 | 2024-05-03 2:25PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.19 | -0.12 | -42.86% | 5 | 120 | 22.90% |
XOM240614P00105000 | 2024-05-03 3:09PM EDT | 2024-06-14 | 0.37 | 0.17 | 0.33 | 0.00 | - | 25 | 25 | 23.58% |
XOM240621P00105000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.35 | -0.09 | -20.93% | 244 | 8,674 | 22.05% |
XOM240719P00105000 | 2024-05-06 3:06PM EDT | 2024-07-19 | 0.59 | 0.63 | 0.67 | -0.18 | -23.38% | 27 | 3,464 | 20.84% |
XOM240920P00105000 | 2024-05-06 3:09PM EDT | 2024-09-20 | 1.57 | 1.64 | 1.71 | -0.39 | -19.90% | 713 | 5,098 | 21.38% |
XOM241018P00105000 | 2024-05-06 2:21PM EDT | 2024-10-18 | 1.93 | 1.95 | 2.09 | -0.43 | -18.22% | 549 | 3,038 | 21.22% |
XOM241220P00105000 | 2024-05-06 12:08PM EDT | 2024-12-20 | 2.84 | 3.00 | 3.20 | -0.49 | -14.71% | 109 | 1,728 | 22.05% |
PXD250117P00105000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
XOM250321P00105000 | 2024-05-06 10:37AM EDT | 2025-03-21 | 4.10 | 4.10 | 4.40 | -0.60 | -12.77% | 56 | 449 | 22.06% |
XOM250620P00105000 | 2024-05-06 3:51PM EDT | 2025-06-20 | 5.33 | 5.30 | 5.65 | -0.52 | -8.89% | 119 | 7,200 | 22.47% |
XOM251219P00105000 | 2024-04-29 11:59AM EDT | 2025-12-19 | 6.77 | 7.05 | 7.40 | 0.00 | - | 23 | 776 | 22.12% |
XOM260116P00105000 | 2024-05-06 2:04PM EDT | 2026-01-16 | 7.22 | 7.20 | 7.65 | -0.98 | -11.95% | 103 | 726 | 22.08% |
XOM261218P00105000 | 2024-05-06 1:32PM EDT | 2026-12-18 | 9.76 | 8.80 | 10.85 | -0.74 | -7.05% | 4 | 60 | 22.58% |