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 | 17.25 | 19.35 | 0.00 | - | 2 | 0 | 626.56% |
INTC240328C00030000 | 2024-03-27 3:42PM EDT | 30.00 | 13.60 | 14.05 | 14.35 | 0.00 | - | 6 | 8 | 334.38% |
INTC240328C00033000 | 2024-03-27 3:40PM EDT | 33.00 | 10.86 | 11.00 | 11.25 | 0.00 | - | 1 | 0 | 304.69% |
INTC240328C00034000 | 2024-03-25 3:58PM EDT | 34.00 | 7.85 | 9.80 | 10.45 | 0.00 | - | 1 | 10 | 362.11% |
INTC240328C00035000 | 2024-03-28 2:30PM EDT | 35.00 | 9.21 | 7.20 | 9.95 | +0.71 | +8.35% | 2 | 18 | 448.83% |
INTC240328C00036000 | 2024-03-27 9:36AM EDT | 36.00 | 7.30 | 7.90 | 9.05 | 0.00 | - | 4 | 45 | 306.25% |
INTC240328C00036500 | 2024-03-27 9:42AM EDT | 36.50 | 6.40 | 7.50 | 8.70 | 0.00 | - | 5 | 10 | 320.70% |
INTC240328C00037000 | 2024-03-27 1:30PM EDT | 37.00 | 6.05 | 6.15 | 7.25 | 0.00 | - | 1 | 48 | 200.78% |
INTC240328C00037500 | 2024-03-28 9:35AM EDT | 37.50 | 6.45 | 6.35 | 6.95 | +0.35 | +5.74% | 1 | 6 | 253.13% |
INTC240328C00038000 | 2024-03-28 2:48PM EDT | 38.00 | 6.15 | 5.15 | 7.30 | +0.50 | +8.85% | 7 | 173 | 163.28% |
INTC240328C00038500 | 2024-03-27 2:13PM EDT | 38.50 | 4.77 | 5.55 | 5.80 | 0.00 | - | 11 | 466 | 106.25% |
INTC240328C00039000 | 2024-03-28 1:36PM EDT | 39.00 | 5.10 | 4.95 | 5.30 | +0.50 | +10.87% | 3 | 96 | 167.97% |
INTC240328C00039500 | 2024-03-28 1:50PM EDT | 39.50 | 4.64 | 3.70 | 4.75 | +0.94 | +25.41% | 4 | 475 | 138.28% |
INTC240328C00040000 | 2024-03-28 3:09PM EDT | 40.00 | 4.05 | 3.85 | 4.30 | +0.26 | +6.86% | 161 | 1,387 | 141.41% |
INTC240328C00040500 | 2024-03-28 1:11PM EDT | 40.50 | 3.40 | 2.90 | 4.80 | +0.55 | +19.30% | 8 | 891 | 139.84% |
INTC240328C00041000 | 2024-03-28 3:52PM EDT | 41.00 | 3.25 | 2.83 | 3.35 | +0.47 | +16.91% | 196 | 1,715 | 125.78% |
INTC240328C00041500 | 2024-03-28 3:54PM EDT | 41.50 | 2.80 | 2.56 | 2.76 | +0.57 | +25.56% | 173 | 1,652 | 90.63% |
INTC240328C00042000 | 2024-03-28 3:53PM EDT | 42.00 | 2.20 | 1.99 | 2.26 | +0.40 | +22.22% | 581 | 3,192 | 77.34% |
INTC240328C00042500 | 2024-03-28 3:54PM EDT | 42.50 | 1.73 | 1.39 | 1.75 | +0.43 | +33.08% | 1,621 | 5,056 | 61.72% |
INTC240328C00043000 | 2024-03-28 3:58PM EDT | 43.00 | 1.12 | 1.07 | 1.40 | +0.27 | +31.76% | 3,995 | 9,198 | 72.07% |
INTC240328C00043500 | 2024-03-28 3:59PM EDT | 43.50 | 0.69 | 0.55 | 0.74 | +0.23 | +50.00% | 3,190 | 6,079 | 31.64% |
INTC240328C00044000 | 2024-03-28 3:59PM EDT | 44.00 | 0.14 | 0.06 | 0.35 | -0.10 | -41.67% | 17,846 | 18,353 | 27.74% |
INTC240328C00044500 | 2024-03-28 3:57PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 9,083 | 3,673 | 10.55% |
INTC240328C00045000 | 2024-03-28 3:54PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8,583 | 18,907 | 21.09% |
INTC240328C00045500 | 2024-03-28 3:54PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 388 | 3,761 | 31.25% |
INTC240328C00046000 | 2024-03-28 3:55PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 903 | 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 | 48.44% |
INTC240328C00047000 | 2024-03-28 3:53PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 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 3:27PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 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 3:17PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,888 | 93.75% |
INTC240328C00051000 | 2024-03-28 2:14PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 637 | 106.25% |
INTC240328C00052000 | 2024-03-26 10:49AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,369 | 118.75% |
INTC240328C00053000 | 2024-03-25 9:50AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 828 | 131.25% |
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 | 187.50% |
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 | 335.94% |
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 2:43PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 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 2:43PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 8,115 | 81.25% |
INTC240328P00040500 | 2024-03-28 2:34PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 15,247 | 68.75% |
INTC240328P00041000 | 2024-03-28 3:57PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 278 | 8,831 | 62.50% |
INTC240328P00041500 | 2024-03-28 3:05PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,487 | 53.13% |
INTC240328P00042000 | 2024-03-28 3:53PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 170 | 3,962 | 48.44% |
INTC240328P00042500 | 2024-03-28 3:39PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1,029 | 2,770 | 39.06% |
INTC240328P00043000 | 2024-03-28 3:51PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,299 | 4,076 | 28.91% |
INTC240328P00043500 | 2024-03-28 3:59PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 2,551 | 2,458 | 17.97% |
INTC240328P00044000 | 2024-03-28 3:56PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 9,653 | 2,389 | 6.64% |
INTC240328P00044500 | 2024-03-28 3:50PM EDT | 44.50 | 0.29 | 0.26 | 0.50 | -0.59 | -67.05% | 2,979 | 1,217 | 33.20% |
INTC240328P00045000 | 2024-03-28 3:46PM EDT | 45.00 | 0.94 | 0.56 | 0.95 | -0.29 | -23.58% | 330 | 676 | 43.75% |
INTC240328P00045500 | 2024-03-28 1:12PM EDT | 45.50 | 1.63 | 1.21 | 1.57 | -0.62 | -27.56% | 109 | 59 | 76.56% |
INTC240328P00046000 | 2024-03-28 3:54PM EDT | 46.00 | 1.70 | 1.62 | 1.95 | -0.55 | -24.44% | 42 | 229 | 71.48% |
INTC240328P00046500 | 2024-03-28 1:40PM EDT | 46.50 | 2.47 | 1.97 | 2.56 | -1.88 | -43.22% | 23 | 120 | 104.30% |
INTC240328P00047000 | 2024-03-28 3:54PM EDT | 47.00 | 2.73 | 2.32 | 3.00 | -1.22 | -30.89% | 12 | 218 | 106.64% |
INTC240328P00047500 | 2024-03-28 9:43AM EDT | 47.50 | 3.23 | 2.80 | 4.25 | -1.20 | -27.09% | 2 | 41 | 123.83% |
INTC240328P00048000 | 2024-03-20 2:21PM EDT | 48.00 | 6.43 | 2.63 | 4.05 | 0.00 | - | 1 | 0 | 140.63% |
INTC240328P00048500 | 2024-03-28 9:41AM EDT | 48.50 | 4.25 | 2.98 | 4.60 | -1.25 | -22.73% | 15 | 7 | 162.50% |
INTC240328P00049000 | 2024-03-27 10:05AM EDT | 49.00 | 6.10 | 3.65 | 5.80 | 0.00 | - | 3 | 38 | 281.45% |
INTC240328P00049500 | 2024-03-27 11:56AM EDT | 49.50 | 6.35 | 5.25 | 6.35 | 0.00 | - | 22 | 15 | 222.27% |
INTC240328P00050000 | 2024-03-27 2:20PM EDT | 50.00 | 6.65 | 5.55 | 6.70 | 0.00 | - | 8 | 0 | 201.95% |
INTC240328P00051000 | 2024-03-27 10:00AM EDT | 51.00 | 8.20 | 6.50 | 7.90 | 0.00 | - | 12 | 12 | 239.06% |
INTC240328P00052000 | 2024-03-26 3:07PM EDT | 52.00 | 9.85 | 7.35 | 8.85 | 0.00 | - | 6 | 2 | 239.06% |
INTC240328P00053000 | 2024-03-28 9:31AM EDT | 53.00 | 9.10 | 8.70 | 9.80 | -1.10 | -10.78% | 1 | 2 | 291.80% |
INTC240328P00055000 | 2024-03-26 3:07PM EDT | 55.00 | 11.10 | 9.50 | 11.00 | -1.85 | -14.29% | 1 | 0 | 266.41% |
INTC240328P00056000 | 2024-03-13 3:04PM EDT | 56.00 | 12.12 | 11.65 | 13.90 | 0.00 | - | 280 | 0 | 448.05% |
INTC240328P00057000 | 2024-03-28 9:31AM EDT | 57.00 | 13.10 | 12.50 | 13.85 | -1.70 | -11.49% | 5 | 0 | 350.78% |
INTC240328P00058000 | 2024-03-28 9:31AM EDT | 58.00 | 14.10 | 13.35 | 14.75 | -1.70 | -10.76% | 2 | 0 | 332.03% |
INTC240328P00059000 | 2024-03-06 1:45PM EDT | 59.00 | 15.10 | 14.30 | 15.80 | +1.40 | +10.22% | 1 | 0 | 347.66% |
INTC240328P00060000 | 2024-03-26 3:07PM EDT | 60.00 | 17.70 | 15.65 | 16.05 | 0.00 | - | 23 | 0 | 246.88% |