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 |
---|---|---|---|---|---|---|---|---|---|---|
XOM240705C00110000 | 2024-06-28 3:23PM EDT | 2024-07-05 | 5.19 | 3.10 | 6.70 | +0.01 | +0.19% | 91 | 675 | 57.45% |
XOM240712C00110000 | 2024-06-28 2:18PM EDT | 2024-07-12 | 5.66 | 5.45 | 7.35 | +0.48 | +9.27% | 135 | 266 | 49.10% |
XOM240719C00110000 | 2024-06-28 3:19PM EDT | 2024-07-19 | 5.71 | 5.75 | 6.00 | +0.06 | +1.06% | 110 | 5,375 | 25.10% |
XOM240726C00110000 | 2024-06-28 3:48PM EDT | 2024-07-26 | 6.25 | 5.95 | 6.70 | +0.70 | +12.61% | 6 | 112 | 28.72% |
XOM240802C00110000 | 2024-06-28 3:09PM EDT | 2024-08-02 | 6.45 | 5.90 | 6.95 | 0.00 | - | 9 | 391 | 27.78% |
XOM240816C00110000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 6.95 | 6.85 | 7.60 | -0.05 | -0.71% | 91 | 1,588 | 27.93% |
PXD240920C00110000 | 2024-05-02 10:30AM EDT | 2024-09-20 | 161.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XOM241018C00110000 | 2024-06-28 2:44PM EDT | 2024-10-18 | 8.50 | 8.30 | 8.90 | +0.30 | +3.66% | 55 | 988 | 24.12% |
XOM241220C00110000 | 2024-06-28 12:16PM EDT | 2024-12-20 | 10.73 | 10.00 | 11.15 | +0.98 | +10.05% | 370 | 1,552 | 26.86% |
XOM250117C00110000 | 2024-06-28 3:33PM EDT | 2025-01-17 | 10.60 | 10.65 | 11.25 | -0.05 | -0.47% | 26 | 5,865 | 25.24% |
XOM250321C00110000 | 2024-06-28 10:19AM EDT | 2025-03-21 | 12.45 | 11.80 | 12.40 | +0.85 | +7.33% | 31 | 514 | 25.15% |
XOM250620C00110000 | 2024-06-28 1:42PM EDT | 2025-06-20 | 13.60 | 12.30 | 14.70 | +0.51 | +3.90% | 62 | 2,867 | 27.01% |
XOM251219C00110000 | 2024-06-26 9:47AM EDT | 2025-12-19 | 15.10 | 14.75 | 18.50 | 0.00 | - | 1 | 585 | 29.11% |
XOM260116C00110000 | 2024-06-28 1:07PM EDT | 2026-01-16 | 16.80 | 15.10 | 17.00 | +1.06 | +6.73% | 9 | 1,054 | 25.64% |
XOM261218C00110000 | 2024-06-28 9:41AM EDT | 2026-12-18 | 20.10 | 18.30 | 22.00 | +1.95 | +10.74% | 6 | 609 | 27.57% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XOM240705P00110000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 213 | 788 | 20.90% |
XOM240712P00110000 | 2024-06-28 3:31PM EDT | 2024-07-12 | 0.26 | 0.09 | 0.50 | -0.07 | -21.21% | 123 | 251 | 24.56% |
XOM240719P00110000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 0.50 | 0.37 | 0.50 | 0.00 | - | 353 | 20,180 | 20.07% |
XOM240726P00110000 | 2024-06-28 1:22PM EDT | 2024-07-26 | 0.60 | 0.46 | 1.18 | -0.24 | -28.57% | 27 | 263 | 24.84% |
XOM240802P00110000 | 2024-06-28 2:18PM EDT | 2024-08-02 | 0.88 | 0.59 | 1.05 | -0.22 | -20.00% | 25 | 85 | 21.05% |
XOM240816P00110000 | 2024-06-28 3:49PM EDT | 2024-08-16 | 1.62 | 1.51 | 1.58 | +0.05 | +3.18% | 380 | 5,590 | 21.72% |
XOM240920P00110000 | 2024-06-28 3:37PM EDT | 2024-09-20 | 2.33 | 2.17 | 2.27 | +0.01 | +0.43% | 501 | 4,416 | 20.25% |
XOM241018P00110000 | 2024-06-28 9:40AM EDT | 2024-10-18 | 2.79 | 2.70 | 2.78 | -0.21 | -7.00% | 30 | 3,361 | 19.81% |
XOM241220P00110000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 4.15 | 3.65 | 4.20 | -0.25 | -5.68% | 26 | 1,534 | 20.73% |
XOM250117P00110000 | 2024-06-27 3:37PM EDT | 2025-01-17 | 4.40 | 4.10 | 4.65 | -0.20 | -4.35% | 1 | 11,491 | 20.67% |
XOM250321P00110000 | 2024-06-26 1:18PM EDT | 2025-03-21 | 5.74 | 4.65 | 6.15 | 0.00 | - | 1 | 1,391 | 22.13% |
XOM250620P00110000 | 2024-06-26 3:32PM EDT | 2025-06-20 | 6.90 | 6.25 | 7.65 | 0.00 | - | 4 | 1,886 | 22.58% |
XOM251219P00110000 | 2024-06-24 9:56AM EDT | 2025-12-19 | 9.53 | 7.25 | 10.20 | 0.00 | - | 2 | 393 | 23.18% |
XOM260116P00110000 | 2024-06-28 1:23PM EDT | 2026-01-16 | 8.75 | 8.00 | 10.15 | -0.45 | -4.89% | 1 | 1,716 | 22.50% |
XOM261218P00110000 | 2024-06-14 10:31AM EDT | 2026-12-18 | 14.40 | 9.50 | 14.50 | 0.00 | - | 20 | 59 | 24.15% |