Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240405C00037000 | 2024-03-28 3:25PM EDT | 2024-04-05 | 7.10 | 6.50 | 8.45 | +1.30 | +22.41% | 4 | 8 | 97.07% |
INTC240412C00037000 | 2024-03-28 3:25PM EDT | 2024-04-12 | 7.15 | 5.40 | 7.70 | +2.05 | +40.20% | 4 | 15 | 83.98% |
INTC240419C00037000 | 2024-03-28 2:34PM EDT | 2024-04-19 | 7.29 | 7.10 | 7.40 | +0.54 | +8.00% | 2 | 2,361 | 54.30% |
INTC240426C00037000 | 2024-03-28 10:19AM EDT | 2024-04-26 | 7.77 | 6.50 | 7.70 | +0.52 | +7.17% | 3 | 9 | 60.45% |
INTC240503C00037000 | 2024-03-26 10:35AM EDT | 2024-05-03 | 7.50 | 5.70 | 9.40 | +1.60 | +27.12% | 1 | 1 | 99.41% |
INTC240517C00037000 | 2024-03-28 9:54AM EDT | 2024-05-17 | 8.28 | 7.10 | 8.40 | +0.88 | +11.89% | 8 | 208 | 63.43% |
INTC240621C00037000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 8.15 | 7.50 | 8.25 | +0.62 | +8.23% | 34 | 6,236 | 46.00% |
INTC240719C00037000 | 2024-03-28 1:23PM EDT | 2024-07-19 | 8.30 | 8.15 | 8.95 | +2.10 | +33.87% | 28 | 1,056 | 50.02% |
INTC240816C00037000 | 2024-03-28 2:26PM EDT | 2024-08-16 | 9.00 | 8.40 | 9.60 | +0.30 | +3.45% | 12 | 532 | 52.59% |
INTC240920C00037000 | 2024-03-28 2:14PM EDT | 2024-09-20 | 9.30 | 8.50 | 9.40 | +0.35 | +3.91% | 2 | 5,652 | 44.95% |
INTC241018C00037000 | 2024-03-28 2:26PM EDT | 2024-10-18 | 9.60 | 8.75 | 10.55 | +0.57 | +6.31% | 9 | 106 | 52.76% |
INTC251219C00037000 | 2024-03-27 3:33PM EDT | 2025-12-19 | 12.70 | 12.85 | 13.90 | 0.00 | - | 17 | 2,312 | 47.39% |
INTC260116C00037000 | 2024-03-28 1:49PM EDT | 2026-01-16 | 13.40 | 13.00 | 14.40 | +1.00 | +8.06% | 2 | 1,259 | 48.89% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240405P00037000 | 2024-03-28 1:42PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 2,997 | 51.56% |
INTC240412P00037000 | 2024-03-28 11:27AM EDT | 2024-04-12 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 60 | 3,113 | 43.75% |
INTC240419P00037000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 402 | 14,690 | 39.06% |
INTC240426P00037000 | 2024-03-28 2:45PM EDT | 2024-04-26 | 0.24 | 0.21 | 0.22 | -0.09 | -27.27% | 217 | 484 | 46.78% |
INTC240503P00037000 | 2024-03-28 3:20PM EDT | 2024-05-03 | 0.30 | 0.07 | 0.32 | -0.12 | -28.57% | 36 | 78 | 46.39% |
INTC240517P00037000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 0.41 | 0.40 | 0.43 | -0.08 | -16.33% | 184 | 5,245 | 43.02% |
INTC240621P00037000 | 2024-03-28 2:19PM EDT | 2024-06-21 | 0.68 | 0.64 | 0.69 | -0.04 | -5.56% | 10 | 10,238 | 38.67% |
INTC240719P00037000 | 2024-03-27 3:04PM EDT | 2024-07-19 | 0.81 | 0.84 | 0.89 | -0.17 | -17.35% | 1 | 2,940 | 36.91% |
INTC240816P00037000 | 2024-03-28 12:36PM EDT | 2024-08-16 | 1.18 | 1.21 | 1.27 | -0.18 | -13.24% | 3 | 1,593 | 38.31% |
INTC240920P00037000 | 2024-03-28 3:38PM EDT | 2024-09-20 | 1.45 | 1.40 | 1.46 | -0.10 | -6.45% | 177 | 9,144 | 36.50% |
INTC241018P00037000 | 2024-03-28 3:31PM EDT | 2024-10-18 | 1.58 | 1.56 | 1.63 | -0.46 | -22.55% | 56 | 1,154 | 35.69% |
INTC251219P00037000 | 2024-03-28 10:35AM EDT | 2025-12-19 | 3.80 | 3.70 | 4.00 | -0.60 | -13.64% | 21 | 1,479 | 33.29% |
INTC260116P00037000 | 2024-03-28 10:40AM EDT | 2026-01-16 | 3.90 | 3.80 | 4.10 | -0.32 | -7.58% | 21 | 1,699 | 33.09% |