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 | - | 2 | 0 | 0.00% |
INTC240328C00030000 | 2024-03-27 3:42PM EDT | 30.00 | 13.60 | 13.60 | 14.55 | 0.00 | - | 6 | 8 | 414.84% |
INTC240328C00033000 | 2024-03-27 3:40PM EDT | 33.00 | 10.86 | 11.00 | 12.55 | 0.00 | - | 1 | 0 | 418.36% |
INTC240328C00034000 | 2024-03-25 3:58PM EDT | 34.00 | 7.85 | 10.40 | 11.75 | 0.00 | - | 1 | 10 | 462.50% |
INTC240328C00035000 | 2024-03-21 9:41AM EDT | 35.00 | 8.50 | 9.40 | 9.55 | 0.00 | - | 2 | 18 | 223.44% |
INTC240328C00036000 | 2024-03-27 9:36AM EDT | 36.00 | 7.30 | 8.35 | 8.85 | 0.00 | - | 4 | 45 | 266.41% |
INTC240328C00036500 | 2024-03-27 9:42AM EDT | 36.50 | 6.40 | 8.00 | 8.75 | 0.00 | - | 5 | 10 | 328.91% |
INTC240328C00037000 | 2024-03-27 1:30PM EDT | 37.00 | 6.05 | 6.70 | 7.60 | 0.00 | - | 1 | 48 | 238.67% |
INTC240328C00037500 | 2024-03-28 9:35AM EDT | 37.50 | 6.45 | 6.25 | 7.10 | +0.35 | +5.74% | 1 | 6 | 225.00% |
INTC240328C00038000 | 2024-03-28 10:16AM EDT | 38.00 | 6.38 | 6.45 | 6.60 | +0.73 | +12.92% | 1 | 173 | 183.59% |
INTC240328C00038500 | 2024-03-27 2:13PM EDT | 38.50 | 4.77 | 5.90 | 6.00 | 0.00 | - | 11 | 466 | 118.75% |
INTC240328C00039000 | 2024-03-28 10:09AM EDT | 39.00 | 5.35 | 5.40 | 6.30 | +0.75 | +16.30% | 1 | 96 | 241.41% |
INTC240328C00039500 | 2024-03-27 10:30AM EDT | 39.50 | 3.70 | 4.90 | 5.00 | 0.00 | - | 3 | 475 | 100.00% |
INTC240328C00040000 | 2024-03-28 10:56AM EDT | 40.00 | 4.45 | 4.45 | 4.50 | +0.66 | +17.41% | 124 | 1,387 | 111.72% |
INTC240328C00040500 | 2024-03-28 10:15AM EDT | 40.50 | 3.95 | 3.95 | 4.45 | +1.10 | +38.60% | 3 | 891 | 164.06% |
INTC240328C00041000 | 2024-03-28 11:00AM EDT | 41.00 | 3.55 | 3.45 | 3.55 | +0.77 | +27.70% | 89 | 1,715 | 100.00% |
INTC240328C00041500 | 2024-03-28 10:44AM EDT | 41.50 | 2.83 | 2.94 | 3.00 | +0.60 | +26.91% | 60 | 1,652 | 76.56% |
INTC240328C00042000 | 2024-03-28 10:59AM EDT | 42.00 | 2.50 | 2.43 | 2.65 | +0.70 | +38.89% | 185 | 3,192 | 86.72% |
INTC240328C00042500 | 2024-03-28 11:02AM EDT | 42.50 | 2.04 | 1.89 | 2.05 | +0.74 | +56.92% | 443 | 5,056 | 53.91% |
INTC240328C00043000 | 2024-03-28 11:02AM EDT | 43.00 | 1.48 | 1.46 | 1.50 | +0.63 | +74.12% | 1,710 | 9,198 | 50.78% |
INTC240328C00043500 | 2024-03-28 11:02AM EDT | 43.50 | 0.99 | 0.93 | 0.99 | +0.53 | +115.22% | 2,047 | 6,079 | 35.16% |
INTC240328C00044000 | 2024-03-28 11:01AM EDT | 44.00 | 0.58 | 0.47 | 0.52 | +0.34 | +141.67% | 4,787 | 18,353 | 25.78% |
INTC240328C00044500 | 2024-03-28 11:03AM EDT | 44.50 | 0.16 | 0.14 | 0.16 | +0.06 | +60.00% | 4,417 | 3,673 | 20.31% |
INTC240328C00045000 | 2024-03-28 11:02AM EDT | 45.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 7,098 | 18,907 | 24.61% |
INTC240328C00045500 | 2024-03-28 10:58AM EDT | 45.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 271 | 3,761 | 29.69% |
INTC240328C00046000 | 2024-03-28 10:56AM EDT | 46.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 687 | 3,690 | 39.84% |
INTC240328C00046500 | 2024-03-28 10:30AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,080 | 659 | 43.75% |
INTC240328C00047000 | 2024-03-28 10:53AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 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 | 56.25% |
INTC240328C00048000 | 2024-03-28 10:21AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 3,173 | 62.50% |
INTC240328C00048500 | 2024-03-25 3:08PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 181 | 68.75% |
INTC240328C00049000 | 2024-03-28 10:48AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,858 | 78.13% |
INTC240328C00049500 | 2024-03-27 3:41PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 167 | 84.38% |
INTC240328C00050000 | 2024-03-27 3:31PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,888 | 90.63% |
INTC240328C00051000 | 2024-03-28 10:55AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 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 | 0.01 | 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 | 193.75% |
INTC240328C00060000 | 2024-03-26 12:58PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 498 | 206.25% |
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 | 0.01 | 0.00 | - | 15 | 17 | 193.75% |
INTC240328P00035000 | 2024-03-25 9:32AM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 175.00% |
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 | 0.01 | 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 | 137.50% |
INTC240328P00037500 | 2024-03-25 3:54PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 553 | 128.13% |
INTC240328P00038000 | 2024-03-27 3:31PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 3,157 | 118.75% |
INTC240328P00038500 | 2024-03-26 10:32AM EDT | 38.50 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 10 | 4,634 | 112.50% |
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 10:47AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 8,115 | 84.38% |
INTC240328P00040500 | 2024-03-28 10:00AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 15,247 | 75.00% |
INTC240328P00041000 | 2024-03-28 10:56AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 266 | 8,831 | 65.63% |
INTC240328P00041500 | 2024-03-28 11:04AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 3,487 | 56.25% |
INTC240328P00042000 | 2024-03-28 10:26AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 77 | 3,962 | 53.13% |
INTC240328P00042500 | 2024-03-28 10:59AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 991 | 2,770 | 43.75% |
INTC240328P00043000 | 2024-03-28 10:43AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.08 | -80.00% | 2,173 | 4,076 | 34.38% |
INTC240328P00043500 | 2024-03-28 10:59AM EDT | 43.50 | 0.01 | 0.01 | 0.02 | -0.22 | -95.65% | 995 | 2,458 | 27.74% |
INTC240328P00044000 | 2024-03-28 11:02AM EDT | 44.00 | 0.04 | 0.03 | 0.04 | -0.41 | -93.18% | 3,832 | 2,389 | 19.53% |
INTC240328P00044500 | 2024-03-28 11:02AM EDT | 44.50 | 0.20 | 0.20 | 0.21 | -0.68 | -77.27% | 1,904 | 1,217 | 19.14% |
INTC240328P00045000 | 2024-03-28 11:01AM EDT | 45.00 | 0.51 | 0.50 | 0.53 | -0.72 | -58.54% | 143 | 676 | 0.00% |
INTC240328P00045500 | 2024-03-28 11:00AM EDT | 45.50 | 0.96 | 1.02 | 1.15 | -1.29 | -57.33% | 45 | 59 | 45.31% |
INTC240328P00046000 | 2024-03-28 10:44AM EDT | 46.00 | 1.65 | 1.47 | 1.53 | -0.60 | -26.67% | 18 | 229 | 0.00% |
INTC240328P00046500 | 2024-03-26 2:54PM EDT | 46.50 | 4.35 | 1.94 | 2.01 | 0.00 | - | 395 | 120 | 0.00% |
INTC240328P00047000 | 2024-03-28 9:40AM EDT | 47.00 | 2.80 | 2.51 | 2.62 | -1.15 | -29.11% | 7 | 218 | 74.22% |
INTC240328P00047500 | 2024-03-28 9:43AM EDT | 47.50 | 3.23 | 2.82 | 3.10 | -1.20 | -27.09% | 2 | 41 | 78.13% |
INTC240328P00048000 | 2024-03-20 2:21PM EDT | 48.00 | 6.43 | 3.50 | 3.60 | 0.00 | - | 1 | 0 | 87.50% |
INTC240328P00048500 | 2024-03-28 9:41AM EDT | 48.50 | 4.25 | 3.95 | 4.05 | -1.25 | -22.73% | 15 | 7 | 0.00% |
INTC240328P00049000 | 2024-03-27 10:05AM EDT | 49.00 | 6.10 | 4.45 | 4.60 | 0.00 | - | 3 | 38 | 105.47% |
INTC240328P00049500 | 2024-03-27 11:56AM EDT | 49.50 | 6.35 | 4.90 | 5.10 | 0.00 | - | 22 | 15 | 114.06% |
INTC240328P00050000 | 2024-03-27 2:20PM EDT | 50.00 | 6.65 | 5.45 | 6.20 | 0.00 | - | 8 | 0 | 188.67% |
INTC240328P00051000 | 2024-03-27 10:00AM EDT | 51.00 | 8.20 | 6.00 | 6.60 | 0.00 | - | 12 | 12 | 139.06% |
INTC240328P00052000 | 2024-03-26 3:07PM EDT | 52.00 | 9.85 | 7.00 | 7.60 | 0.00 | - | 6 | 2 | 155.47% |
INTC240328P00053000 | 2024-03-28 9:31AM EDT | 53.00 | 9.10 | 7.65 | 8.55 | -1.10 | -10.78% | 1 | 2 | 0.00% |
INTC240328P00055000 | 2024-03-26 3:07PM EDT | 55.00 | 11.10 | 10.30 | 11.45 | -1.85 | -14.29% | 1 | 0 | 300.78% |
INTC240328P00056000 | 2024-03-13 3:04PM EDT | 56.00 | 12.12 | 11.40 | 12.30 | 0.00 | - | 280 | 0 | 312.50% |
INTC240328P00057000 | 2024-03-28 9:31AM EDT | 57.00 | 13.10 | 12.45 | 12.90 | -1.70 | -11.49% | 5 | 0 | 271.88% |
INTC240328P00058000 | 2024-03-28 9:31AM EDT | 58.00 | 14.10 | 12.85 | 14.25 | -1.70 | -10.76% | 2 | 0 | 435.55% |
INTC240328P00059000 | 2024-03-06 1:45PM EDT | 59.00 | 15.10 | 14.40 | 15.45 | +1.40 | +10.22% | 1 | 0 | 383.20% |
INTC240328P00060000 | 2024-03-26 3:07PM EDT | 60.00 | 17.70 | 15.20 | 15.55 | 0.00 | - | 23 | 0 | 0.00% |