Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC250117C00013000 | 2024-03-18 3:23PM EDT | 13.00 | 30.10 | 29.40 | 33.75 | 0.00 | - | 2 | 304 | 85.06% |
INTC250117C00015000 | 2024-03-28 1:58PM EDT | 15.00 | 29.51 | 28.65 | 31.50 | +0.51 | +1.76% | 11 | 1,229 | 92.04% |
INTC250117C00017500 | 2024-03-27 2:27PM EDT | 17.50 | 26.25 | 26.40 | 28.45 | 0.00 | - | 3 | 1,901 | 76.42% |
INTC250117C00020000 | 2024-03-28 3:53PM EDT | 20.00 | 24.85 | 24.45 | 25.50 | +0.90 | +3.76% | 14 | 1,922 | 67.92% |
INTC250117C00022500 | 2024-03-19 11:42AM EDT | 22.50 | 20.50 | 22.20 | 22.65 | 0.00 | - | 1 | 1,028 | 58.25% |
INTC250117C00025000 | 2024-03-28 11:14AM EDT | 25.00 | 20.35 | 19.80 | 20.35 | +1.08 | +5.60% | 52 | 6,903 | 53.37% |
INTC250117C00027500 | 2024-03-28 11:53AM EDT | 27.50 | 18.30 | 15.90 | 18.15 | +2.28 | +14.23% | 59 | 3,583 | 54.39% |
INTC250117C00030000 | 2024-03-28 1:12PM EDT | 30.00 | 15.59 | 15.65 | 16.00 | +0.79 | +5.34% | 204 | 25,156 | 51.00% |
INTC250117C00032500 | 2024-03-28 3:36PM EDT | 32.50 | 13.70 | 12.90 | 13.90 | +0.41 | +3.09% | 18 | 4,547 | 47.66% |
INTC250117C00035000 | 2024-03-28 3:00PM EDT | 35.00 | 11.95 | 11.75 | 12.20 | +0.45 | +3.91% | 61 | 19,358 | 47.25% |
INTC250117C00037500 | 2024-03-28 1:03PM EDT | 37.50 | 10.06 | 9.85 | 10.30 | +0.36 | +3.71% | 13 | 6,429 | 44.21% |
INTC250117C00040000 | 2024-03-28 3:42PM EDT | 40.00 | 8.55 | 7.60 | 8.75 | +0.26 | +3.14% | 127 | 19,030 | 43.03% |
INTC250117C00042500 | 2024-03-28 3:42PM EDT | 42.50 | 7.20 | 6.95 | 7.60 | +0.35 | +5.11% | 449 | 13,369 | 43.59% |
INTC250117C00045000 | 2024-03-28 3:54PM EDT | 45.00 | 6.20 | 6.05 | 6.20 | +0.41 | +7.08% | 596 | 39,050 | 41.55% |
INTC250117C00047000 | 2024-03-28 3:17PM EDT | 47.00 | 5.20 | 5.20 | 5.35 | +0.20 | +4.00% | 51 | 11,723 | 41.03% |
INTC250117C00050000 | 2024-03-28 3:59PM EDT | 50.00 | 4.20 | 4.15 | 4.25 | +0.20 | +5.00% | 508 | 32,148 | 40.34% |
INTC250117C00055000 | 2024-03-28 3:43PM EDT | 55.00 | 2.85 | 2.81 | 2.89 | +0.15 | +5.56% | 2,915 | 36,246 | 39.81% |
INTC250117C00060000 | 2024-03-28 3:49PM EDT | 60.00 | 1.94 | 1.89 | 1.97 | +0.12 | +6.59% | 376 | 9,453 | 39.67% |
INTC250117C00065000 | 2024-03-28 3:34PM EDT | 65.00 | 1.31 | 1.30 | 1.36 | +0.11 | +9.17% | 268 | 12,260 | 39.84% |
INTC250117C00070000 | 2024-03-28 2:37PM EDT | 70.00 | 0.93 | 0.90 | 0.97 | +0.06 | +6.90% | 47 | 7,097 | 40.36% |
INTC250117C00075000 | 2024-03-28 3:59PM EDT | 75.00 | 0.68 | 0.67 | 0.72 | +0.03 | +4.62% | 298 | 18,573 | 41.14% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC250117P00013000 | 2024-03-27 3:55PM EDT | 13.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 4 | 12,118 | 58.20% |
INTC250117P00015000 | 2024-03-25 9:59AM EDT | 15.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 252 | 2,453 | 55.86% |
INTC250117P00017500 | 2024-03-26 3:54PM EDT | 17.50 | 0.08 | 0.03 | 0.12 | 0.00 | - | 4 | 3,263 | 52.44% |
INTC250117P00020000 | 2024-03-27 3:22PM EDT | 20.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 3 | 6,897 | 47.27% |
INTC250117P00022500 | 2024-03-27 3:56PM EDT | 22.50 | 0.19 | 0.17 | 0.22 | 0.00 | - | 4 | 13,086 | 43.95% |
INTC250117P00025000 | 2024-03-28 2:27PM EDT | 25.00 | 0.30 | 0.27 | 0.32 | 0.00 | - | 30 | 20,233 | 41.02% |
INTC250117P00027500 | 2024-03-27 3:22PM EDT | 27.50 | 0.48 | 0.42 | 0.49 | 0.00 | - | 19 | 11,783 | 38.97% |
INTC250117P00030000 | 2024-03-28 2:27PM EDT | 30.00 | 0.70 | 0.68 | 0.75 | -0.03 | -4.11% | 59 | 32,770 | 37.38% |
INTC250117P00032500 | 2024-03-28 3:32PM EDT | 32.50 | 1.07 | 1.06 | 1.14 | -0.04 | -3.60% | 137 | 24,950 | 36.26% |
INTC250117P00035000 | 2024-03-28 2:51PM EDT | 35.00 | 1.62 | 1.58 | 1.67 | -0.16 | -8.99% | 290 | 49,249 | 35.28% |
INTC250117P00037500 | 2024-03-28 1:22PM EDT | 37.50 | 2.35 | 2.29 | 2.35 | -0.10 | -4.08% | 252 | 19,581 | 34.30% |
INTC250117P00040000 | 2024-03-28 3:13PM EDT | 40.00 | 3.20 | 3.20 | 3.25 | -0.09 | -2.74% | 127 | 16,933 | 33.72% |
INTC250117P00042500 | 2024-03-28 11:41AM EDT | 42.50 | 4.15 | 4.25 | 4.35 | -0.31 | -6.95% | 5 | 8,941 | 33.23% |
INTC250117P00045000 | 2024-03-28 11:41AM EDT | 45.00 | 5.39 | 5.45 | 5.65 | -0.41 | -7.07% | 3 | 12,887 | 32.80% |
INTC250117P00047000 | 2024-03-28 12:04PM EDT | 47.00 | 6.49 | 6.60 | 6.75 | -0.60 | -8.46% | 105 | 18,299 | 32.02% |
INTC250117P00050000 | 2024-03-28 3:59PM EDT | 50.00 | 8.56 | 8.50 | 9.15 | -1.46 | -14.57% | 1 | 11,026 | 34.39% |
INTC250117P00055000 | 2024-03-28 11:28AM EDT | 55.00 | 12.05 | 11.30 | 13.25 | -0.85 | -6.59% | 37 | 2,080 | 36.52% |
INTC250117P00060000 | 2024-03-28 1:22PM EDT | 60.00 | 16.70 | 16.35 | 16.85 | -1.00 | -5.65% | 77 | 3,404 | 31.45% |
INTC250117P00065000 | 2024-03-28 3:41PM EDT | 65.00 | 21.15 | 20.85 | 21.90 | -1.70 | -7.44% | 38 | 744 | 37.04% |
INTC250117P00070000 | 2024-03-07 4:00PM EDT | 70.00 | 24.05 | 23.50 | 28.25 | 0.00 | - | 30 | 0 | 53.93% |
INTC250117P00075000 | 2024-02-12 10:30AM EDT | 75.00 | 31.60 | 29.40 | 32.65 | 0.00 | - | 1 | 0 | 53.17% |