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 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
INTC240328C00030000 | 2024-03-27 3:42PM EDT | 30.00 | 13.60 | 14.45 | 14.90 | 0.00 | - | 6 | 8 | 498.44% |
INTC240328C00033000 | 2024-03-27 3:40PM EDT | 33.00 | 10.86 | 11.45 | 12.10 | 0.00 | - | 1 | 0 | 429.69% |
INTC240328C00034000 | 2024-03-25 3:58PM EDT | 34.00 | 7.85 | 10.45 | 11.30 | 0.00 | - | 1 | 10 | 422.66% |
INTC240328C00035000 | 2024-03-21 9:41AM EDT | 35.00 | 8.50 | 9.45 | 9.65 | 0.00 | - | 2 | 18 | 289.84% |
INTC240328C00036000 | 2024-03-27 9:36AM EDT | 36.00 | 7.30 | 8.15 | 8.95 | 0.00 | - | 4 | 45 | 261.72% |
INTC240328C00036500 | 2024-03-27 9:42AM EDT | 36.50 | 6.40 | 6.00 | 8.35 | 0.00 | - | 5 | 10 | 331.25% |
INTC240328C00037000 | 2024-03-27 1:30PM EDT | 37.00 | 6.05 | 7.45 | 8.45 | 0.00 | - | 1 | 48 | 335.55% |
INTC240328C00037500 | 2024-03-28 9:35AM EDT | 37.50 | 6.45 | 6.85 | 7.60 | +0.35 | +5.74% | 1 | 6 | 269.53% |
INTC240328C00038000 | 2024-03-27 3:41PM EDT | 38.00 | 5.65 | 6.45 | 7.30 | 0.00 | - | 6 | 173 | 286.33% |
INTC240328C00038500 | 2024-03-27 2:13PM EDT | 38.50 | 4.77 | 5.60 | 6.10 | 0.00 | - | 11 | 466 | 207.81% |
INTC240328C00039000 | 2024-03-27 3:47PM EDT | 39.00 | 4.60 | 5.25 | 5.50 | 0.00 | - | 18 | 96 | 163.28% |
INTC240328C00039500 | 2024-03-27 10:30AM EDT | 39.50 | 3.70 | 4.95 | 5.75 | 0.00 | - | 3 | 475 | 231.25% |
INTC240328C00040000 | 2024-03-28 10:03AM EDT | 40.00 | 4.51 | 4.45 | 4.55 | +0.72 | +20.40% | 18 | 1,387 | 137.50% |
INTC240328C00040500 | 2024-03-28 9:53AM EDT | 40.50 | 3.70 | 3.90 | 4.00 | +0.85 | +29.82% | 2 | 891 | 107.03% |
INTC240328C00041000 | 2024-03-28 9:59AM EDT | 41.00 | 3.31 | 3.45 | 3.60 | +0.53 | +19.06% | 46 | 1,715 | 118.75% |
INTC240328C00041500 | 2024-03-28 9:56AM EDT | 41.50 | 2.61 | 2.89 | 3.05 | +0.38 | +17.04% | 33 | 1,652 | 90.63% |
INTC240328C00042000 | 2024-03-28 10:04AM EDT | 42.00 | 2.55 | 2.47 | 2.61 | +0.75 | +42.61% | 74 | 3,192 | 94.53% |
INTC240328C00042500 | 2024-03-28 10:00AM EDT | 42.50 | 1.95 | 1.71 | 2.09 | +0.65 | +50.00% | 220 | 5,056 | 89.06% |
INTC240328C00043000 | 2024-03-28 10:03AM EDT | 43.00 | 1.50 | 1.51 | 1.54 | +0.65 | +76.47% | 966 | 9,198 | 62.70% |
INTC240328C00043500 | 2024-03-28 10:03AM EDT | 43.50 | 1.03 | 1.00 | 1.03 | +0.57 | +132.56% | 1,274 | 6,079 | 48.05% |
INTC240328C00044000 | 2024-03-28 10:04AM EDT | 44.00 | 0.59 | 0.56 | 0.58 | +0.35 | +159.09% | 3,206 | 18,353 | 37.11% |
INTC240328C00044500 | 2024-03-28 10:04AM EDT | 44.50 | 0.25 | 0.23 | 0.25 | +0.15 | +150.00% | 2,558 | 3,673 | 32.03% |
INTC240328C00045000 | 2024-03-28 10:04AM EDT | 45.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 3,877 | 18,907 | 30.47% |
INTC240328C00045500 | 2024-03-28 10:04AM EDT | 45.50 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 191 | 3,761 | 33.59% |
INTC240328C00046000 | 2024-03-28 10:03AM EDT | 46.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 302 | 3,690 | 40.63% |
INTC240328C00046500 | 2024-03-28 10:02AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 357 | 659 | 45.31% |
INTC240328C00047000 | 2024-03-28 9:42AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,727 | 53.13% |
INTC240328C00047500 | 2024-03-27 3:55PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,844 | 56.25% |
INTC240328C00048000 | 2024-03-28 9:36AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 3,173 | 62.50% |
INTC240328C00048500 | 2024-03-25 3:08PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 181 | 71.88% |
INTC240328C00049000 | 2024-03-28 9:47AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,858 | 78.13% |
INTC240328C00049500 | 2024-03-27 3:41PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 167 | 93.75% |
INTC240328C00050000 | 2024-03-27 3:31PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,888 | 93.75% |
INTC240328C00051000 | 2024-03-25 2:13PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 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 | 162.50% |
INTC240328C00057000 | 2024-03-15 3:25PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 397 | 175.00% |
INTC240328C00058000 | 2024-03-21 12:08PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
INTC240328C00059000 | 2024-03-14 2:47PM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 133 | 196.88% |
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 | 256.25% |
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 | 340.63% |
INTC240328P00034000 | 2024-03-08 1:02PM EDT | 34.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 15 | 17 | 240.63% |
INTC240328P00035000 | 2024-03-25 9:32AM EDT | 35.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 76 | 228.13% |
INTC240328P00036000 | 2024-03-25 10:06AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 325 | 156.25% |
INTC240328P00036500 | 2024-03-25 3:10PM EDT | 36.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 30 | 49 | 192.19% |
INTC240328P00037000 | 2024-03-27 3:31PM EDT | 37.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 1,071 | 162.50% |
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 | 0.03 | 0.00 | - | 7 | 3,157 | 135.94% |
INTC240328P00038500 | 2024-03-26 10:32AM EDT | 38.50 | 0.11 | 0.00 | 0.01 | +0.10 | +111.11% | 10 | 4,634 | 109.38% |
INTC240328P00039000 | 2024-03-28 9:32AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 10,869 | 100.00% |
INTC240328P00039500 | 2024-03-28 9:32AM EDT | 39.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12 | 4,549 | 93.75% |
INTC240328P00040000 | 2024-03-28 9:39AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,115 | 81.25% |
INTC240328P00040500 | 2024-03-28 10:00AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 15,247 | 75.00% |
INTC240328P00041000 | 2024-03-28 10:00AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 208 | 8,831 | 65.63% |
INTC240328P00041500 | 2024-03-28 9:50AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,487 | 56.25% |
INTC240328P00042000 | 2024-03-28 9:59AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 3,962 | 53.13% |
INTC240328P00042500 | 2024-03-28 9:58AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 916 | 2,770 | 43.75% |
INTC240328P00043000 | 2024-03-28 9:59AM EDT | 43.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 1,975 | 4,076 | 38.28% |
INTC240328P00043500 | 2024-03-28 10:02AM EDT | 43.50 | 0.02 | 0.02 | 0.03 | -0.21 | -91.30% | 839 | 2,458 | 29.69% |
INTC240328P00044000 | 2024-03-28 10:03AM EDT | 44.00 | 0.07 | 0.06 | 0.07 | -0.38 | -84.44% | 1,985 | 2,389 | 23.05% |
INTC240328P00044500 | 2024-03-28 10:03AM EDT | 44.50 | 0.23 | 0.22 | 0.23 | -0.65 | -73.86% | 208 | 1,217 | 18.95% |
INTC240328P00045000 | 2024-03-28 9:57AM EDT | 45.00 | 0.86 | 0.54 | 0.58 | -0.37 | -30.08% | 9 | 676 | 0.00% |
INTC240328P00045500 | 2024-03-28 9:54AM EDT | 45.50 | 1.34 | 0.94 | 1.21 | -0.91 | -40.44% | 10 | 59 | 50.00% |
INTC240328P00046000 | 2024-03-28 9:55AM EDT | 46.00 | 1.87 | 1.42 | 1.62 | -0.38 | -16.89% | 15 | 229 | 40.63% |
INTC240328P00046500 | 2024-03-26 2:54PM EDT | 46.50 | 4.35 | 1.87 | 2.76 | 0.00 | - | 395 | 120 | 94.92% |
INTC240328P00047000 | 2024-03-28 9:40AM EDT | 47.00 | 2.80 | 2.38 | 2.60 | -1.15 | -29.11% | 7 | 218 | 25.00% |
INTC240328P00047500 | 2024-03-28 9:43AM EDT | 47.50 | 3.23 | 1.76 | 3.05 | -1.20 | -27.09% | 2 | 41 | 0.00% |
INTC240328P00048000 | 2024-03-20 2:21PM EDT | 48.00 | 6.43 | 2.86 | 3.55 | 0.00 | - | 1 | 0 | 0.00% |
INTC240328P00048500 | 2024-03-28 9:41AM EDT | 48.50 | 4.25 | 2.76 | 4.35 | -1.25 | -22.73% | 15 | 7 | 152.34% |
INTC240328P00049000 | 2024-03-27 10:05AM EDT | 49.00 | 6.10 | 3.95 | 5.60 | 0.00 | - | 3 | 38 | 148.05% |
INTC240328P00049500 | 2024-03-27 11:56AM EDT | 49.50 | 6.35 | 4.50 | 6.05 | 0.00 | - | 22 | 15 | 158.98% |
INTC240328P00050000 | 2024-03-27 2:20PM EDT | 50.00 | 6.65 | 5.40 | 5.55 | 0.00 | - | 8 | 0 | 0.00% |
INTC240328P00051000 | 2024-03-27 10:00AM EDT | 51.00 | 8.20 | 5.20 | 6.90 | 0.00 | - | 12 | 12 | 219.14% |
INTC240328P00052000 | 2024-03-26 3:07PM EDT | 52.00 | 9.85 | 6.80 | 8.00 | 0.00 | - | 6 | 2 | 260.55% |
INTC240328P00053000 | 2024-03-28 9:31AM EDT | 53.00 | 9.10 | 8.35 | 10.45 | -1.10 | -10.78% | 1 | 2 | 351.95% |
INTC240328P00055000 | 2024-03-26 3:07PM EDT | 55.00 | 11.10 | 10.15 | 11.40 | -1.85 | -14.29% | 1 | 0 | 262.89% |
INTC240328P00056000 | 2024-03-13 3:04PM EDT | 56.00 | 12.12 | 11.10 | 13.60 | 0.00 | - | 280 | 0 | 408.59% |
INTC240328P00057000 | 2024-03-28 9:31AM EDT | 57.00 | 13.10 | 12.10 | 14.60 | -1.70 | -11.49% | 5 | 0 | 428.52% |
INTC240328P00058000 | 2024-03-28 9:31AM EDT | 58.00 | 14.10 | 13.45 | 13.55 | -1.70 | -10.76% | 2 | 0 | 0.00% |
INTC240328P00059000 | 2024-03-06 1:45PM EDT | 59.00 | 15.10 | 14.40 | 14.55 | +1.40 | +10.22% | 1 | 0 | 0.00% |
INTC240328P00060000 | 2024-03-26 3:07PM EDT | 60.00 | 17.70 | 15.30 | 16.30 | 0.00 | - | 23 | 0 | 350.78% |