Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
OXY240517C00062500 | 2024-04-25 9:51AM EDT | 2024-05-17 | 5.32 | 5.05 | 5.15 | -0.05 | -0.93% | 4 | 8,940 | 27.49% |
OXY240621C00062500 | 2024-04-25 9:51AM EDT | 2024-06-21 | 5.85 | 5.85 | 5.95 | -0.15 | -2.50% | 5 | 5,606 | 28.32% |
OXY240719C00062500 | 2024-04-25 9:48AM EDT | 2024-07-19 | 6.50 | 6.30 | 6.40 | -0.09 | -1.37% | 1 | 2,704 | 27.56% |
OXY240816C00062500 | 2024-04-25 10:06AM EDT | 2024-08-16 | 7.21 | 7.10 | 7.20 | +0.46 | +6.81% | 1 | 2,723 | 30.21% |
OXY240920C00062500 | 2024-04-25 9:48AM EDT | 2024-09-20 | 7.80 | 7.60 | 7.70 | -0.05 | -0.64% | 18 | 5,476 | 29.74% |
OXY241115C00062500 | 2024-04-16 9:34AM EDT | 2024-11-15 | 9.65 | 8.70 | 8.80 | 0.00 | - | 11 | 95 | 31.42% |
OXY241220C00062500 | 2024-04-24 9:46AM EDT | 2024-12-20 | 9.13 | 9.20 | 9.30 | 0.00 | - | 3 | 686 | 31.54% |
OXY250117C00062500 | 2024-04-24 3:52PM EDT | 2025-01-17 | 9.90 | 9.60 | 9.75 | 0.00 | - | 1 | 6,570 | 31.98% |
OXY250321C00062500 | 2024-04-17 12:27PM EDT | 2025-03-21 | 9.90 | 10.50 | 10.70 | 0.00 | - | - | 2 | 32.80% |
OXY250620C00062500 | 2024-04-25 9:54AM EDT | 2025-06-20 | 11.78 | 11.65 | 11.85 | -0.09 | -0.76% | 2 | 765 | 33.34% |
OXY260116C00062500 | 2024-04-19 11:24AM EDT | 2026-01-16 | 14.40 | 13.30 | 14.25 | 0.00 | - | 25 | 273 | 34.56% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
OXY240517P00062500 | 2024-04-24 3:51PM EDT | 2024-05-17 | 0.33 | 0.37 | 0.40 | -0.02 | -5.71% | 1 | 6,681 | 29.59% |
OXY240621P00062500 | 2024-04-25 10:15AM EDT | 2024-06-21 | 0.88 | 0.89 | 0.92 | +0.06 | +7.32% | 13 | 11,174 | 25.88% |
OXY240719P00062500 | 2024-04-24 12:21PM EDT | 2024-07-19 | 1.18 | 1.24 | 1.26 | 0.00 | - | 43 | 1,665 | 24.63% |
OXY240816P00062500 | 2024-04-24 11:21AM EDT | 2024-08-16 | 1.62 | 1.68 | 1.70 | 0.00 | - | 19 | 1,726 | 25.00% |
OXY240920P00062500 | 2024-04-24 2:19PM EDT | 2024-09-20 | 2.02 | 2.09 | 2.14 | 0.00 | - | 5 | 1,299 | 24.89% |
OXY241115P00062500 | 2024-04-25 9:42AM EDT | 2024-11-15 | 2.57 | 2.77 | 2.81 | -0.17 | -6.20% | 3 | 243 | 25.03% |
OXY241220P00062500 | 2024-04-22 9:56AM EDT | 2024-12-20 | 3.40 | 3.00 | 3.10 | 0.00 | - | 1 | 280 | 24.63% |
OXY250117P00062500 | 2024-04-24 3:50PM EDT | 2025-01-17 | 3.20 | 3.30 | 3.40 | 0.00 | - | 13 | 2,990 | 24.76% |
OXY250321P00062500 | 2024-04-22 10:49AM EDT | 2025-03-21 | 4.05 | 3.85 | 3.95 | 0.00 | - | 8 | 53 | 24.66% |
OXY250620P00062500 | 2024-04-22 11:12AM EDT | 2025-06-20 | 4.85 | 4.45 | 4.65 | 0.00 | - | 5 | 2,666 | 24.49% |
OXY260116P00062500 | 2024-04-17 11:27AM EDT | 2026-01-16 | 6.23 | 5.05 | 6.20 | 0.00 | - | 3 | 437 | 24.77% |