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 |
---|---|---|---|---|---|---|---|---|---|---|
XOP240517C00110000 | 2024-03-21 12:40PM EDT | 110.00 | 42.44 | 41.25 | 45.85 | 0.00 | - | 1 | 1 | 0.00% |
XOP240517C00115000 | 2024-03-01 11:41AM EDT | 115.00 | 28.82 | 39.05 | 42.55 | 0.00 | - | 1 | 3 | 80.86% |
XOP240517C00117000 | 2024-02-12 3:51PM EDT | 117.00 | 20.81 | 28.85 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
XOP240517C00118000 | 2024-02-22 12:11PM EDT | 118.00 | 22.65 | 31.95 | 35.40 | 0.00 | - | 4 | 16 | 0.00% |
XOP240517C00119000 | 2024-04-23 3:03PM EDT | 119.00 | 37.52 | 36.70 | 40.45 | 0.00 | - | 2 | 0 | 74.17% |
XOP240517C00120000 | 2024-03-18 12:47PM EDT | 120.00 | 29.05 | 32.15 | 35.20 | 0.00 | - | - | 1 | 0.00% |
XOP240517C00121000 | 2024-02-02 1:56PM EDT | 121.00 | 14.85 | 22.15 | 23.00 | 0.00 | - | 4 | 4 | 0.00% |
XOP240517C00125000 | 2024-04-25 1:39PM EDT | 125.00 | 32.10 | 30.85 | 34.45 | 0.00 | - | 1 | 16 | 65.09% |
XOP240517C00126000 | 2024-04-22 9:32AM EDT | 126.00 | 27.10 | 29.60 | 33.45 | 0.00 | - | 3 | 1 | 60.25% |
XOP240517C00127000 | 2024-03-22 2:03PM EDT | 127.00 | 25.03 | 24.90 | 28.80 | 0.00 | - | 60 | 35 | 0.00% |
XOP240517C00128000 | 2024-03-28 10:40AM EDT | 128.00 | 27.00 | 28.25 | 31.10 | 0.00 | - | 2 | 520 | 60.21% |
XOP240517C00129000 | 2024-04-12 10:17AM EDT | 129.00 | 32.76 | 27.10 | 30.05 | 0.00 | - | 1 | 19 | 56.20% |
XOP240517C00130000 | 2024-04-25 10:56AM EDT | 130.00 | 25.89 | 26.35 | 28.45 | 0.00 | - | 1 | 115 | 50.10% |
XOP240517C00131000 | 2024-03-27 3:33PM EDT | 131.00 | 22.63 | 25.35 | 27.15 | 0.00 | - | 1 | 47 | 63.21% |
XOP240517C00132000 | 2024-04-22 10:00AM EDT | 132.00 | 21.90 | 24.45 | 26.80 | 0.00 | - | 1 | 48 | 51.95% |
XOP240517C00133000 | 2024-04-03 3:11PM EDT | 133.00 | 27.00 | 24.10 | 26.20 | 0.00 | - | 2 | 7 | 59.25% |
XOP240517C00134000 | 2024-03-01 2:29PM EDT | 134.00 | 12.09 | 20.40 | 22.75 | 0.00 | - | 2 | 10 | 0.00% |
XOP240517C00135000 | 2024-04-26 12:46PM EDT | 135.00 | 21.95 | 21.40 | 24.50 | +1.20 | +5.78% | 3 | 66 | 52.30% |
XOP240517C00136000 | 2024-04-26 12:27PM EDT | 136.00 | 20.94 | 21.20 | 22.00 | +4.29 | +25.77% | 1 | 22 | 51.15% |
XOP240517C00137000 | 2024-04-18 1:16PM EDT | 137.00 | 16.35 | 20.15 | 21.20 | 0.00 | - | 3 | 23 | 52.05% |
XOP240517C00138000 | 2024-04-24 2:11PM EDT | 138.00 | 18.30 | 19.35 | 20.00 | 0.00 | - | 1 | 9,439 | 47.31% |
XOP240517C00139000 | 2024-04-22 1:45PM EDT | 139.00 | 17.00 | 18.30 | 19.35 | 0.00 | - | 6 | 62 | 50.00% |
XOP240517C00140000 | 2024-04-25 2:39PM EDT | 140.00 | 17.02 | 17.35 | 18.30 | 0.00 | - | 1 | 1,197 | 47.36% |
XOP240517C00141000 | 2024-04-22 11:19AM EDT | 141.00 | 13.92 | 16.20 | 17.00 | 0.00 | - | 33 | 81 | 41.55% |
XOP240517C00142000 | 2024-04-26 2:43PM EDT | 142.00 | 15.92 | 15.45 | 15.95 | +2.77 | +21.06% | 1 | 59 | 38.97% |
XOP240517C00143000 | 2024-04-24 11:00AM EDT | 143.00 | 13.07 | 14.40 | 15.15 | 0.00 | - | 1 | 73 | 39.50% |
XOP240517C00144000 | 2024-04-26 12:27PM EDT | 144.00 | 13.11 | 11.85 | 13.80 | -0.54 | -3.96% | 1 | 47 | 33.20% |
XOP240517C00145000 | 2024-04-22 1:25PM EDT | 145.00 | 11.30 | 12.60 | 12.95 | 0.00 | - | 24 | 158 | 33.18% |
XOP240517C00146000 | 2024-04-26 10:33AM EDT | 146.00 | 10.69 | 10.65 | 12.25 | +1.29 | +13.72% | 1 | 71 | 34.55% |
XOP240517C00147000 | 2024-04-26 3:17PM EDT | 147.00 | 10.99 | 10.75 | 11.05 | +2.74 | +33.21% | 1 | 174 | 30.35% |
XOP240517C00148000 | 2024-04-26 10:51AM EDT | 148.00 | 8.50 | 8.85 | 10.05 | +0.25 | +3.03% | 1 | 1,450 | 28.32% |
XOP240517C00149000 | 2024-04-25 2:43PM EDT | 149.00 | 8.90 | 9.00 | 9.20 | 0.00 | - | 2 | 87 | 27.76% |
XOP240517C00150000 | 2024-04-26 3:53PM EDT | 150.00 | 8.34 | 8.15 | 8.35 | -0.04 | -0.48% | 12 | 469 | 26.98% |
XOP240517C00151000 | 2024-04-24 9:32AM EDT | 151.00 | 5.75 | 7.30 | 7.50 | 0.00 | - | 3 | 54 | 26.05% |
XOP240517C00152000 | 2024-04-26 10:11AM EDT | 152.00 | 5.62 | 6.55 | 6.75 | -0.26 | -4.42% | 1 | 239 | 25.73% |
XOP240517C00153000 | 2024-04-26 10:51AM EDT | 153.00 | 4.78 | 5.80 | 6.00 | -1.17 | -19.66% | 10 | 274 | 25.16% |
XOP240517C00154000 | 2024-04-26 3:53PM EDT | 154.00 | 5.24 | 5.15 | 5.30 | -0.31 | -5.59% | 30 | 5,292 | 24.72% |
XOP240517C00155000 | 2024-04-26 3:46PM EDT | 155.00 | 4.67 | 4.50 | 4.65 | +0.02 | +0.43% | 29 | 6,578 | 24.37% |
XOP240517C00156000 | 2024-04-26 12:48PM EDT | 156.00 | 3.69 | 3.95 | 4.10 | -0.31 | -7.75% | 7 | 391 | 24.40% |
XOP240517C00157000 | 2024-04-26 3:36PM EDT | 157.00 | 3.51 | 3.40 | 3.55 | -0.24 | -6.40% | 32 | 894 | 24.15% |
XOP240517C00158000 | 2024-04-26 3:56PM EDT | 158.00 | 2.98 | 2.96 | 3.05 | +2.98 | - | 27 | 244 | 23.93% |
XOP240517C00159000 | 2024-04-26 3:56PM EDT | 159.00 | 2.57 | 2.54 | 2.61 | +2.57 | - | 70 | 31 | 23.80% |
XOP240517C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 2.21 | 2.11 | 2.23 | -0.29 | -11.60% | 735 | 2,237 | 23.79% |
XOP240517C00161000 | 2024-04-26 2:44PM EDT | 161.00 | 1.83 | 1.81 | 1.89 | +1.83 | - | 27 | 23 | 23.77% |
XOP240517C00162000 | 2024-04-26 3:55PM EDT | 162.00 | 1.53 | 1.52 | 1.59 | +1.53 | - | 232 | 144 | 23.74% |
XOP240517C00163000 | 2024-04-26 3:04PM EDT | 163.00 | 1.26 | 1.27 | 1.34 | +1.26 | - | 408 | 626 | 23.83% |
XOP240517C00164000 | 2024-04-26 3:04PM EDT | 164.00 | 1.05 | 1.06 | 1.12 | +1.05 | - | 682 | 120 | 23.88% |
XOP240517C00165000 | 2024-04-26 12:59PM EDT | 165.00 | 0.81 | 0.87 | 0.94 | -0.29 | -26.36% | 47 | 2,134 | 24.02% |
XOP240517C00166000 | 2024-04-25 9:30AM EDT | 166.00 | 0.83 | 0.73 | 0.78 | +0.83 | - | - | 157 | 24.10% |
XOP240517C00170000 | 2024-04-26 3:50PM EDT | 170.00 | 0.35 | 0.35 | 0.38 | -0.07 | -16.67% | 20 | 1,907 | 24.90% |
XOP240517C00175000 | 2024-04-26 3:50PM EDT | 175.00 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 8 | 592 | 26.56% |
XOP240517C00180000 | 2024-04-25 9:41AM EDT | 180.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 289 | 28.32% |
XOP240517C00185000 | 2024-04-18 11:55AM EDT | 185.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 2 | 111 | 30.86% |
XOP240517C00190000 | 2024-04-08 10:51AM EDT | 190.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 256 | 56.27% |
XOP240517C00195000 | 2024-04-19 9:34AM EDT | 195.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 5 | 17 | 59.55% |
XOP240517C00200000 | 2024-04-12 3:05PM EDT | 200.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 58.50% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XOP240517P00065000 | 2024-04-02 12:02PM EDT | 65.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 3 | 177.34% |
XOP240517P00070000 | 2024-02-05 2:54PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
XOP240517P00075000 | 2024-02-05 2:57PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
XOP240517P00080000 | 2024-02-05 3:03PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 50.00% |
XOP240517P00085000 | 2024-02-08 3:04PM EDT | 85.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 127.54% |
XOP240517P00090000 | 2024-02-20 3:33PM EDT | 90.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 3 | 3 | 106.45% |
XOP240517P00095000 | 2024-03-05 3:02PM EDT | 95.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 12 | 7 | 120.02% |
XOP240517P00100000 | 2024-03-18 12:03PM EDT | 100.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 1 | 123 | 97.36% |
XOP240517P00105000 | 2024-04-04 11:29AM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 9 | 98 | 94.04% |
XOP240517P00110000 | 2024-03-20 3:46PM EDT | 110.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 2 | 9,443 | 94.09% |
XOP240517P00115000 | 2024-04-17 12:30PM EDT | 115.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 2 | 241 | 58.20% |
XOP240517P00116000 | 2024-04-19 12:30PM EDT | 116.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 203 | 73.83% |
XOP240517P00117000 | 2024-02-22 12:23PM EDT | 117.00 | 0.93 | 0.07 | 0.13 | 0.00 | - | 25 | 117 | 58.11% |
XOP240517P00118000 | 2024-04-18 2:08PM EDT | 118.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 70.31% |
XOP240517P00119000 | 2024-04-15 2:37PM EDT | 119.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 236 | 68.60% |
XOP240517P00120000 | 2024-04-18 2:08PM EDT | 120.00 | 0.06 | 0.02 | 0.75 | 0.00 | - | 4 | 121 | 67.19% |
XOP240517P00121000 | 2024-04-19 12:30PM EDT | 121.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 6 | 65.33% |
XOP240517P00122000 | 2024-04-03 9:53AM EDT | 122.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 26 | 63.57% |
XOP240517P00123000 | 2024-04-12 3:05PM EDT | 123.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 18 | 61.87% |
XOP240517P00124000 | 2024-04-16 9:58AM EDT | 124.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 20 | 63 | 60.16% |
XOP240517P00125000 | 2024-04-22 11:33AM EDT | 125.00 | 0.07 | 0.01 | 0.28 | 0.00 | - | 2 | 228 | 55.18% |
XOP240517P00126000 | 2024-04-22 10:19AM EDT | 126.00 | 0.08 | 0.01 | 1.29 | 0.00 | - | 7 | 9,498 | 63.77% |
XOP240517P00127000 | 2024-04-15 2:51PM EDT | 127.00 | 0.09 | 0.02 | 1.30 | 0.00 | - | 2 | 39 | 62.16% |
XOP240517P00128000 | 2024-04-18 12:06PM EDT | 128.00 | 0.10 | 0.02 | 0.81 | 0.00 | - | 4 | 33 | 54.39% |
XOP240517P00129000 | 2024-04-16 9:53AM EDT | 129.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 119 | 37.99% |
XOP240517P00130000 | 2024-04-26 10:09AM EDT | 130.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 1 | 1,532 | 36.72% |
XOP240517P00131000 | 2024-04-24 10:03AM EDT | 131.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 56 | 36.13% |
XOP240517P00132000 | 2024-04-16 10:50AM EDT | 132.00 | 0.16 | 0.05 | 0.07 | 0.00 | - | 2 | 176 | 34.77% |
XOP240517P00133000 | 2024-04-18 12:55PM EDT | 133.00 | 0.17 | 0.05 | 0.08 | 0.00 | - | 7 | 136 | 34.18% |
XOP240517P00134000 | 2024-04-22 11:59AM EDT | 134.00 | 0.15 | 0.06 | 0.08 | 0.00 | - | 1 | 102 | 32.81% |
XOP240517P00135000 | 2024-04-26 12:40PM EDT | 135.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 3 | 3,776 | 32.13% |
XOP240517P00136000 | 2024-04-26 11:47AM EDT | 136.00 | 0.10 | 0.07 | 0.10 | -0.08 | -44.44% | 1 | 155 | 31.25% |
XOP240517P00137000 | 2024-04-18 10:45AM EDT | 137.00 | 0.31 | 0.08 | 0.11 | 0.00 | - | 1 | 134 | 30.37% |
XOP240517P00138000 | 2024-04-25 9:41AM EDT | 138.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 2 | 1,809 | 29.00% |
XOP240517P00139000 | 2024-04-23 1:29PM EDT | 139.00 | 0.21 | 0.10 | 0.12 | 0.00 | - | 2 | 69 | 28.03% |
XOP240517P00140000 | 2024-04-26 2:26PM EDT | 140.00 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 15 | 3,021 | 27.44% |
XOP240517P00141000 | 2024-04-25 10:45AM EDT | 141.00 | 0.24 | 0.13 | 0.15 | 0.00 | - | 195 | 7,734 | 26.37% |
XOP240517P00142000 | 2024-04-26 12:49PM EDT | 142.00 | 0.17 | 0.15 | 0.17 | -0.35 | -67.31% | 12 | 864 | 25.54% |
XOP240517P00143000 | 2024-04-26 11:47AM EDT | 143.00 | 0.23 | 0.17 | 0.20 | -0.03 | -11.54% | 3 | 302 | 24.90% |
XOP240517P00144000 | 2024-04-26 9:58AM EDT | 144.00 | 0.35 | 0.21 | 0.24 | +0.02 | +6.06% | 3 | 550 | 24.32% |
XOP240517P00145000 | 2024-04-26 3:50PM EDT | 145.00 | 0.27 | 0.25 | 0.28 | -0.25 | -48.08% | 24 | 541 | 23.63% |
XOP240517P00146000 | 2024-04-26 3:27PM EDT | 146.00 | 0.31 | 0.31 | 0.34 | -0.10 | -24.39% | 23 | 692 | 23.15% |
XOP240517P00147000 | 2024-04-26 2:02PM EDT | 147.00 | 0.39 | 0.38 | 0.41 | -0.12 | -23.53% | 8 | 1,577 | 22.61% |
XOP240517P00148000 | 2024-04-26 3:27PM EDT | 148.00 | 0.47 | 0.47 | 0.51 | -0.14 | -22.95% | 9 | 1,824 | 22.29% |
XOP240517P00149000 | 2024-04-26 1:49PM EDT | 149.00 | 0.61 | 0.59 | 0.63 | -0.15 | -19.74% | 324 | 1,859 | 21.95% |
XOP240517P00150000 | 2024-04-26 3:50PM EDT | 150.00 | 0.74 | 0.74 | 0.78 | -0.15 | -16.85% | 1,065 | 9,132 | 21.68% |
XOP240517P00151000 | 2024-04-26 2:32PM EDT | 151.00 | 0.95 | 0.92 | 0.96 | -0.23 | -19.49% | 102 | 713 | 21.41% |
XOP240517P00152000 | 2024-04-26 1:46PM EDT | 152.00 | 1.19 | 1.14 | 1.20 | -0.18 | -13.14% | 35 | 2,066 | 21.36% |
XOP240517P00153000 | 2024-04-26 3:55PM EDT | 153.00 | 1.44 | 1.41 | 1.50 | -0.29 | -16.76% | 26 | 1,692 | 21.46% |
XOP240517P00154000 | 2024-04-26 12:04PM EDT | 154.00 | 2.09 | 1.71 | 1.82 | +0.09 | +4.50% | 2 | 1,525 | 21.34% |
XOP240517P00155000 | 2024-04-26 3:58PM EDT | 155.00 | 2.13 | 2.09 | 2.16 | -0.29 | -11.98% | 91 | 3,724 | 21.05% |
XOP240517P00156000 | 2024-04-26 3:58PM EDT | 156.00 | 2.54 | 2.54 | 2.60 | -0.35 | -12.11% | 357 | 1,203 | 21.09% |
XOP240517P00157000 | 2024-04-26 3:04PM EDT | 157.00 | 2.95 | 3.00 | 3.10 | -0.21 | -6.65% | 54 | 682 | 21.22% |
XOP240517P00158000 | 2024-04-25 3:00PM EDT | 158.00 | 3.90 | 3.50 | 3.60 | +3.90 | - | - | 124 | 20.98% |
XOP240517P00159000 | 2024-04-23 3:53PM EDT | 159.00 | 5.40 | 4.05 | 4.20 | +5.40 | - | - | 36 | 21.08% |
XOP240517P00160000 | 2024-04-26 11:55AM EDT | 160.00 | 5.50 | 4.65 | 4.85 | +0.15 | +2.80% | 3 | 1,267 | 21.20% |
XOP240517P00161000 | 2024-04-25 1:01PM EDT | 161.00 | 6.20 | 5.35 | 5.50 | +6.20 | - | - | 7 | 20.97% |
XOP240517P00165000 | 2024-04-16 9:30AM EDT | 165.00 | 11.17 | 8.40 | 8.65 | 0.00 | - | 1 | 1,678 | 21.24% |
XOP240517P00166000 | 2024-04-22 10:00AM EDT | 166.00 | 13.00 | 9.30 | 10.50 | +13.00 | - | - | 1 | 31.25% |
XOP240517P00170000 | 2024-04-05 2:56PM EDT | 170.00 | 10.93 | 12.90 | 13.45 | 0.00 | - | 2 | 2 | 26.34% |
XOP240517P00175000 | 2024-04-11 3:50PM EDT | 175.00 | 16.15 | 17.50 | 18.60 | 0.00 | - | 2 | 0 | 35.50% |
XOP240517P00180000 | 2024-03-26 1:27PM EDT | 180.00 | 28.40 | 22.75 | 23.25 | 0.00 | - | 43 | 0 | 34.96% |
XOP240517P00200000 | 2024-04-04 3:05PM EDT | 200.00 | 41.02 | 40.85 | 44.90 | 0.00 | - | 20 | 0 | 85.16% |