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 |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328C00025000 | 2024-03-27 9:30AM EDT | 25.00 | 17.55 | 18.55 | 19.20 | 0.00 | - | 2 | 0 | 531.25% |
INTC240328C00030000 | 2024-03-27 3:42PM EDT | 30.00 | 13.60 | 14.05 | 14.20 | 0.00 | - | 6 | 8 | 378.13% |
INTC240328C00033000 | 2024-03-27 3:40PM EDT | 33.00 | 10.86 | 10.25 | 11.15 | 0.00 | - | 1 | 0 | 246.88% |
INTC240328C00034000 | 2024-03-25 3:58PM EDT | 34.00 | 7.85 | 10.05 | 10.20 | 0.00 | - | 1 | 10 | 270.31% |
INTC240328C00035000 | 2024-03-21 9:41AM EDT | 35.00 | 8.50 | 9.05 | 9.20 | 0.00 | - | 2 | 18 | 244.53% |
INTC240328C00036000 | 2024-03-27 9:36AM EDT | 36.00 | 7.30 | 7.90 | 8.20 | 0.00 | - | 4 | 45 | 219.53% |
INTC240328C00036500 | 2024-03-27 9:42AM EDT | 36.50 | 6.40 | 7.55 | 7.65 | 0.00 | - | 5 | 10 | 168.75% |
INTC240328C00037000 | 2024-03-27 1:30PM EDT | 37.00 | 6.05 | 6.25 | 7.20 | 0.00 | - | 1 | 48 | 194.53% |
INTC240328C00037500 | 2024-03-28 9:35AM EDT | 37.50 | 6.45 | 6.55 | 6.70 | +0.35 | +5.74% | 1 | 6 | 182.81% |
INTC240328C00038000 | 2024-03-28 10:16AM EDT | 38.00 | 6.55 | 6.05 | 6.20 | +0.90 | +15.93% | 4 | 173 | 170.31% |
INTC240328C00038500 | 2024-03-27 2:13PM EDT | 38.50 | 4.77 | 5.55 | 5.65 | 0.00 | - | 11 | 466 | 126.56% |
INTC240328C00039000 | 2024-03-28 1:36PM EDT | 39.00 | 5.10 | 5.05 | 5.15 | +0.50 | +10.87% | 3 | 96 | 115.63% |
INTC240328C00039500 | 2024-03-28 1:50PM EDT | 39.50 | 4.64 | 4.55 | 4.65 | +0.94 | +25.41% | 4 | 475 | 106.25% |
INTC240328C00040000 | 2024-03-28 1:28PM EDT | 40.00 | 4.10 | 4.05 | 4.20 | +0.31 | +8.18% | 155 | 1,387 | 121.09% |
INTC240328C00040500 | 2024-03-28 1:11PM EDT | 40.50 | 3.40 | 3.55 | 3.65 | +0.55 | +19.30% | 8 | 891 | 85.94% |
INTC240328C00041000 | 2024-03-28 2:12PM EDT | 41.00 | 3.12 | 3.05 | 3.20 | +0.34 | +12.23% | 132 | 1,715 | 96.88% |
INTC240328C00041500 | 2024-03-28 1:12PM EDT | 41.50 | 2.37 | 2.47 | 2.63 | +0.14 | +6.28% | 80 | 1,652 | 25.00% |
INTC240328C00042000 | 2024-03-28 2:14PM EDT | 42.00 | 2.11 | 1.93 | 2.27 | +0.31 | +17.22% | 458 | 3,192 | 87.50% |
INTC240328C00042500 | 2024-03-28 2:16PM EDT | 42.50 | 1.65 | 1.57 | 1.65 | +0.35 | +26.92% | 848 | 5,056 | 43.75% |
INTC240328C00043000 | 2024-03-28 2:18PM EDT | 43.00 | 1.12 | 1.05 | 1.13 | +0.27 | +31.76% | 2,392 | 9,198 | 12.50% |
INTC240328C00043500 | 2024-03-28 2:19PM EDT | 43.50 | 0.64 | 0.56 | 0.70 | +0.18 | +39.13% | 2,837 | 6,079 | 30.47% |
INTC240328C00044000 | 2024-03-28 2:21PM EDT | 44.00 | 0.17 | 0.15 | 0.17 | -0.07 | -30.43% | 7,221 | 18,353 | 9.77% |
INTC240328C00044500 | 2024-03-28 2:21PM EDT | 44.50 | 0.02 | 0.02 | 0.03 | -0.08 | -72.73% | 7,464 | 3,673 | 15.63% |
INTC240328C00045000 | 2024-03-28 2:10PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8,526 | 18,907 | 21.88% |
INTC240328C00045500 | 2024-03-28 1:13PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 385 | 3,761 | 32.03% |
INTC240328C00046000 | 2024-03-28 1:50PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 892 | 3,690 | 40.63% |
INTC240328C00046500 | 2024-03-28 12:44PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,181 | 659 | 50.00% |
INTC240328C00047000 | 2024-03-28 1:24PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 2,727 | 53.13% |
INTC240328C00047500 | 2024-03-28 10:34AM EDT | 47.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 14,844 | 59.38% |
INTC240328C00048000 | 2024-03-28 11:21AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 3,173 | 68.75% |
INTC240328C00048500 | 2024-03-25 3:08PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 181 | 75.00% |
INTC240328C00049000 | 2024-03-28 12:47PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,858 | 81.25% |
INTC240328C00049500 | 2024-03-27 3:41PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 167 | 87.50% |
INTC240328C00050000 | 2024-03-28 1:48PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,888 | 93.75% |
INTC240328C00051000 | 2024-03-28 2:14PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 637 | 109.38% |
INTC240328C00052000 | 2024-03-26 10:49AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,369 | 121.88% |
INTC240328C00053000 | 2024-03-25 9:50AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 828 | 134.38% |
INTC240328C00054000 | 2024-03-22 1:52PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 272 | 143.75% |
INTC240328C00055000 | 2024-03-26 11:43AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 831 | 156.25% |
INTC240328C00056000 | 2024-03-21 1:52PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 131 | 168.75% |
INTC240328C00057000 | 2024-03-15 3:25PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 397 | 181.25% |
INTC240328C00058000 | 2024-03-21 12:08PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 193.75% |
INTC240328C00059000 | 2024-03-14 2:47PM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 133 | 200.00% |
INTC240328C00060000 | 2024-03-26 12:58PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 498 | 212.50% |
INTC240328C00065000 | 2024-03-20 3:44PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 633 | 262.50% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328P00025000 | 2024-03-25 9:39AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 387.50% |
INTC240328P00030000 | 2024-03-26 3:13PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2 | 275.00% |
INTC240328P00033000 | 2024-02-21 12:53PM EDT | 33.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | - | 2 | 335.16% |
INTC240328P00034000 | 2024-03-08 1:02PM EDT | 34.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 187.50% |
INTC240328P00035000 | 2024-03-25 9:32AM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 168.75% |
INTC240328P00036000 | 2024-03-25 10:06AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 325 | 150.00% |
INTC240328P00036500 | 2024-03-25 3:10PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 49 | 143.75% |
INTC240328P00037000 | 2024-03-27 3:31PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,071 | 131.25% |
INTC240328P00037500 | 2024-03-25 3:54PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 553 | 125.00% |
INTC240328P00038000 | 2024-03-27 3:31PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 3,157 | 112.50% |
INTC240328P00038500 | 2024-03-28 9:43AM EDT | 38.50 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 10 | 4,634 | 106.25% |
INTC240328P00039000 | 2024-03-28 9:35AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 10,869 | 96.88% |
INTC240328P00039500 | 2024-03-28 9:32AM EDT | 39.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12 | 4,549 | 87.50% |
INTC240328P00040000 | 2024-03-28 1:05PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 8,115 | 78.13% |
INTC240328P00040500 | 2024-03-28 10:54AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 15,247 | 68.75% |
INTC240328P00041000 | 2024-03-28 1:40PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 274 | 8,831 | 62.50% |
INTC240328P00041500 | 2024-03-28 2:19PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 3,487 | 53.13% |
INTC240328P00042000 | 2024-03-28 2:16PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 156 | 3,962 | 48.44% |
INTC240328P00042500 | 2024-03-28 2:12PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,013 | 2,770 | 38.28% |
INTC240328P00043000 | 2024-03-28 2:11PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,239 | 4,076 | 28.13% |
INTC240328P00043500 | 2024-03-28 2:12PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 2,447 | 2,458 | 17.19% |
INTC240328P00044000 | 2024-03-28 2:20PM EDT | 44.00 | 0.07 | 0.06 | 0.08 | -0.38 | -84.44% | 8,722 | 2,389 | 14.65% |
INTC240328P00044500 | 2024-03-28 2:15PM EDT | 44.50 | 0.39 | 0.38 | 0.47 | -0.49 | -55.68% | 2,874 | 1,217 | 26.17% |
INTC240328P00045000 | 2024-03-28 1:22PM EDT | 45.00 | 1.08 | 0.84 | 1.03 | -0.15 | -12.20% | 242 | 676 | 50.78% |
INTC240328P00045500 | 2024-03-28 1:12PM EDT | 45.50 | 1.63 | 1.34 | 1.44 | -0.62 | -27.56% | 109 | 59 | 50.00% |
INTC240328P00046000 | 2024-03-28 1:12PM EDT | 46.00 | 2.13 | 1.75 | 2.01 | -0.12 | -5.33% | 31 | 229 | 76.56% |
INTC240328P00046500 | 2024-03-28 1:40PM EDT | 46.50 | 2.47 | 1.81 | 2.54 | -1.88 | -43.22% | 23 | 120 | 94.92% |
INTC240328P00047000 | 2024-03-28 12:06PM EDT | 47.00 | 2.52 | 2.85 | 3.00 | -1.43 | -36.20% | 8 | 218 | 79.69% |
INTC240328P00047500 | 2024-03-28 9:43AM EDT | 47.50 | 3.23 | 3.25 | 3.45 | -1.20 | -27.09% | 2 | 41 | 98.05% |
INTC240328P00048000 | 2024-03-20 2:21PM EDT | 48.00 | 6.43 | 3.80 | 3.95 | 0.00 | - | 1 | 0 | 68.75% |
INTC240328P00048500 | 2024-03-28 9:41AM EDT | 48.50 | 4.25 | 4.35 | 4.45 | -1.25 | -22.73% | 15 | 7 | 97.66% |
INTC240328P00049000 | 2024-03-27 10:05AM EDT | 49.00 | 6.10 | 3.90 | 4.95 | 0.00 | - | 3 | 38 | 128.13% |
INTC240328P00049500 | 2024-03-27 11:56AM EDT | 49.50 | 6.35 | 5.35 | 5.45 | 0.00 | - | 22 | 15 | 114.84% |
INTC240328P00050000 | 2024-03-27 2:20PM EDT | 50.00 | 6.65 | 5.80 | 5.95 | 0.00 | - | 8 | 0 | 96.88% |
INTC240328P00051000 | 2024-03-27 10:00AM EDT | 51.00 | 8.20 | 6.85 | 6.95 | 0.00 | - | 12 | 12 | 139.06% |
INTC240328P00052000 | 2024-03-26 3:07PM EDT | 52.00 | 9.85 | 7.80 | 7.95 | 0.00 | - | 6 | 2 | 121.88% |
INTC240328P00053000 | 2024-03-28 9:31AM EDT | 53.00 | 9.10 | 8.50 | 8.95 | -1.10 | -10.78% | 1 | 2 | 199.22% |
INTC240328P00055000 | 2024-03-26 3:07PM EDT | 55.00 | 11.10 | 10.80 | 10.95 | -1.85 | -14.29% | 1 | 0 | 156.25% |
INTC240328P00056000 | 2024-03-13 3:04PM EDT | 56.00 | 12.12 | 11.80 | 12.20 | 0.00 | - | 280 | 0 | 268.75% |
INTC240328P00057000 | 2024-03-28 9:31AM EDT | 57.00 | 13.10 | 11.90 | 13.00 | -1.70 | -11.49% | 5 | 0 | 284.38% |
INTC240328P00058000 | 2024-03-28 9:31AM EDT | 58.00 | 14.10 | 13.80 | 14.35 | -1.70 | -10.76% | 2 | 0 | 328.13% |
INTC240328P00059000 | 2024-03-06 1:45PM EDT | 59.00 | 15.10 | 14.70 | 15.80 | +1.40 | +10.22% | 1 | 0 | 394.53% |
INTC240328P00060000 | 2024-03-26 3:07PM EDT | 60.00 | 17.70 | 15.85 | 15.95 | 0.00 | - | 23 | 0 | 260.94% |