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 |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328C00042000 | 2024-03-28 3:53PM EDT | 2024-03-28 | 2.20 | 1.99 | 2.26 | +0.40 | +22.22% | 581 | 3,192 | 77.34% |
INTC240405C00042000 | 2024-03-28 3:42PM EDT | 2024-04-05 | 2.39 | 2.29 | 2.61 | +0.21 | +9.63% | 418 | 3,511 | 45.70% |
INTC240412C00042000 | 2024-03-28 3:15PM EDT | 2024-04-12 | 2.60 | 2.60 | 2.87 | +0.23 | +9.70% | 338 | 939 | 43.07% |
INTC240419C00042000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.93 | 2.84 | 2.89 | +0.32 | +12.26% | 608 | 8,562 | 36.48% |
INTC240426C00042000 | 2024-03-28 3:49PM EDT | 2024-04-26 | 3.60 | 3.55 | 3.80 | +0.25 | +7.46% | 76 | 621 | 52.22% |
INTC240503C00042000 | 2024-03-28 3:58PM EDT | 2024-05-03 | 3.90 | 3.65 | 3.95 | +0.30 | +8.33% | 19 | 321 | 49.90% |
INTC240517C00042000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 4.10 | 4.00 | 4.10 | +0.36 | +9.63% | 611 | 3,920 | 44.97% |
INTC240621C00042000 | 2024-03-28 3:42PM EDT | 2024-06-21 | 4.55 | 4.65 | 4.75 | +0.30 | +7.06% | 134 | 9,091 | 42.75% |
INTC240719C00042000 | 2024-03-28 1:28PM EDT | 2024-07-19 | 4.95 | 5.05 | 5.20 | +0.15 | +3.12% | 59 | 844 | 41.97% |
INTC240816C00042000 | 2024-03-28 10:52AM EDT | 2024-08-16 | 5.55 | 5.10 | 5.80 | +0.30 | +5.71% | 17 | 1,530 | 43.36% |
INTC240920C00042000 | 2024-03-28 1:14PM EDT | 2024-09-20 | 5.85 | 5.75 | 6.45 | +0.15 | +2.63% | 43 | 2,594 | 44.41% |
INTC241018C00042000 | 2024-03-28 2:30PM EDT | 2024-10-18 | 6.45 | 6.10 | 7.05 | +0.42 | +6.97% | 22 | 1,684 | 46.05% |
INTC250919C00042000 | 2024-03-28 2:16PM EDT | 2025-09-19 | 9.75 | 9.75 | 10.05 | +0.20 | +2.09% | 16 | 183 | 43.13% |
INTC251219C00042000 | 2024-03-28 3:58PM EDT | 2025-12-19 | 10.75 | 10.60 | 10.80 | +1.45 | +15.59% | 32 | 500 | 43.36% |
INTC260116C00042000 | 2024-03-28 1:21PM EDT | 2026-01-16 | 10.60 | 10.60 | 11.85 | +0.31 | +3.01% | 19 | 808 | 47.21% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328P00042000 | 2024-03-28 3:53PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 170 | 3,962 | 48.44% |
INTC240405P00042000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.21 | 0.19 | 0.22 | -0.12 | -36.36% | 1,228 | 6,095 | 34.38% |
INTC240412P00042000 | 2024-03-28 3:39PM EDT | 2024-04-12 | 0.44 | 0.39 | 0.42 | -0.11 | -20.00% | 267 | 3,587 | 33.59% |
INTC240419P00042000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.55 | 0.55 | 0.56 | -0.19 | -25.68% | 1,781 | 23,988 | 32.03% |
INTC240426P00042000 | 2024-03-28 3:27PM EDT | 2024-04-26 | 1.25 | 1.23 | 1.30 | -0.26 | -17.22% | 173 | 1,085 | 45.07% |
INTC240503P00042000 | 2024-03-28 3:23PM EDT | 2024-05-03 | 1.44 | 1.38 | 1.41 | -0.25 | -14.79% | 37 | 196 | 42.73% |
INTC240517P00042000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 1.66 | 1.62 | 1.65 | -0.21 | -11.23% | 502 | 7,975 | 40.38% |
INTC240621P00042000 | 2024-03-28 3:39PM EDT | 2024-06-21 | 2.08 | 2.07 | 2.10 | -0.14 | -6.31% | 81 | 11,738 | 36.77% |
INTC240719P00042000 | 2024-03-28 2:37PM EDT | 2024-07-19 | 2.35 | 2.35 | 2.39 | -0.35 | -12.96% | 124 | 4,174 | 35.08% |
INTC240816P00042000 | 2024-03-28 11:06AM EDT | 2024-08-16 | 2.77 | 2.87 | 2.92 | -0.43 | -13.44% | 190 | 3,284 | 36.56% |
INTC240920P00042000 | 2024-03-28 2:25PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.20 | -0.25 | -7.35% | 548 | 9,634 | 35.16% |
INTC241018P00042000 | 2024-03-28 1:12PM EDT | 2024-10-18 | 3.40 | 3.25 | 3.40 | -0.30 | -8.11% | 3 | 1,474 | 34.27% |
INTC250919P00042000 | 2024-03-25 1:01PM EDT | 2025-09-19 | 6.43 | 5.35 | 5.60 | 0.00 | - | 2 | 1,326 | 31.90% |
INTC251219P00042000 | 2024-03-27 11:33AM EDT | 2025-12-19 | 6.36 | 5.15 | 6.05 | 0.00 | - | 2 | 288 | 31.56% |
INTC260116P00042000 | 2024-03-28 3:40PM EDT | 2026-01-16 | 6.14 | 5.95 | 7.15 | -0.26 | -4.06% | 8 | 1,478 | 35.80% |