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 |
---|---|---|---|---|---|---|---|---|---|---|
XOM240705C00085000 | 2024-05-31 3:17PM EDT | 2024-07-05 | 32.21 | 28.00 | 32.25 | 0.00 | - | 2 | 2 | 75.00% |
XOM240712C00085000 | 2024-06-06 2:19PM EDT | 2024-07-12 | 29.00 | 28.10 | 32.35 | 0.00 | - | - | 1 | 75.20% |
XOM240719C00085000 | 2024-06-17 11:23AM EDT | 2024-07-19 | 24.50 | 28.20 | 32.45 | 0.00 | - | 2 | 13 | 68.46% |
XOM240726C00085000 | 2024-06-24 2:45PM EDT | 2024-07-26 | 29.70 | 28.30 | 32.55 | 0.00 | - | 4 | 5 | 63.77% |
XOM240816C00085000 | 2024-06-18 9:46AM EDT | 2024-08-16 | 26.00 | 28.50 | 32.75 | 0.00 | - | - | 1 | 53.42% |
XOM240920C00085000 | 2024-05-13 10:11AM EDT | 2024-09-20 | 33.45 | 25.65 | 28.10 | 0.00 | - | 82 | 381 | 0.00% |
XOM241018C00085000 | 2024-04-15 11:37AM EDT | 2024-10-18 | 36.30 | 33.60 | 36.10 | 0.00 | - | 2 | 7 | 70.14% |
XOM241220C00085000 | 2024-06-20 3:43PM EDT | 2024-12-20 | 28.15 | 29.00 | 33.25 | 0.00 | - | 3 | 242 | 47.60% |
XOM250117C00085000 | 2024-06-13 11:38AM EDT | 2025-01-17 | 27.03 | 29.15 | 33.40 | 0.00 | - | 2 | 588 | 44.97% |
XOM250321C00085000 | 2024-06-13 3:57PM EDT | 2025-03-21 | 27.48 | 29.50 | 33.75 | 0.00 | - | 5 | 69 | 40.85% |
XOM250620C00085000 | 2024-06-17 1:31PM EDT | 2025-06-20 | 32.85 | 29.50 | 34.50 | +5.51 | +20.15% | 1 | 759 | 38.03% |
XOM251219C00085000 | 2024-06-27 1:31PM EDT | 2025-12-19 | 32.73 | 31.85 | 34.60 | 0.00 | - | 30 | 375 | 31.23% |
XOM260116C00085000 | 2024-06-12 2:55PM EDT | 2026-01-16 | 29.70 | 32.10 | 34.70 | 0.00 | - | 33 | 1,080 | 30.73% |
XOM261218C00085000 | 2024-06-12 2:40PM EDT | 2026-12-18 | 31.66 | 32.00 | 37.00 | 0.00 | - | 34 | 389 | 29.26% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XOM240705P00085000 | 2024-06-21 10:08AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 111 | 79.69% |
XOM240712P00085000 | 2024-06-25 2:14PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 56.25% |
XOM240719P00085000 | 2024-06-25 3:30PM EDT | 2024-07-19 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 983 | 85.94% |
XOM240816P00085000 | 2024-06-24 10:54AM EDT | 2024-08-16 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 56.57% |
XOM240920P00085000 | 2024-06-28 1:57PM EDT | 2024-09-20 | 0.08 | 0.04 | 0.09 | -0.04 | -33.33% | 50 | 1,513 | 29.98% |
XOM241018P00085000 | 2024-06-13 3:45PM EDT | 2024-10-18 | 0.15 | 0.07 | 0.29 | -0.18 | -54.55% | 5 | 832 | 31.59% |
XOM241220P00085000 | 2024-06-28 1:57PM EDT | 2024-12-20 | 0.35 | 0.32 | 0.64 | -0.16 | -31.37% | 2 | 586 | 29.83% |
XOM250117P00085000 | 2024-06-26 2:58PM EDT | 2025-01-17 | 0.50 | 0.41 | 0.69 | 0.00 | - | 1,001 | 11,209 | 28.19% |
XOM250321P00085000 | 2024-06-24 10:28AM EDT | 2025-03-21 | 0.91 | 0.28 | 1.02 | 0.00 | - | 1 | 37 | 27.15% |
XOM250620P00085000 | 2024-06-25 3:19PM EDT | 2025-06-20 | 1.29 | 1.06 | 1.54 | 0.00 | - | 2 | 1,892 | 26.32% |
XOM251219P00085000 | 2024-06-25 12:38PM EDT | 2025-12-19 | 2.40 | 1.44 | 2.78 | 0.00 | - | 3 | 310 | 25.99% |
XOM260116P00085000 | 2024-06-25 11:27AM EDT | 2026-01-16 | 2.47 | 1.78 | 2.82 | 0.00 | - | 1 | 522 | 25.47% |
XOM261218P00085000 | 2024-06-14 10:21AM EDT | 2026-12-18 | 5.35 | 3.00 | 7.00 | 0.00 | - | 31 | 153 | 29.55% |