Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC260618C00020000 | 2024-04-26 3:43PM EDT | 20.00 | 14.40 | 14.25 | 16.75 | -2.77 | -16.13% | 6 | 10 | 56.91% |
INTC260618C00025000 | 2024-04-26 1:13PM EDT | 25.00 | 11.20 | 11.10 | 11.30 | -2.40 | -17.65% | 65 | 101 | 45.29% |
INTC260618C00028000 | 2024-04-26 1:44PM EDT | 28.00 | 9.50 | 9.50 | 10.45 | -1.19 | -11.13% | 2 | 1 | 48.94% |
INTC260618C00030000 | 2024-04-26 3:56PM EDT | 30.00 | 8.60 | 8.60 | 8.70 | -2.20 | -20.37% | 185 | 177 | 43.47% |
INTC260618C00033000 | 2024-04-26 3:56PM EDT | 33.00 | 7.29 | 7.25 | 7.40 | -2.36 | -24.46% | 137 | 136 | 42.63% |
INTC260618C00035000 | 2024-04-26 2:31PM EDT | 35.00 | 6.52 | 6.50 | 6.65 | -2.18 | -25.06% | 136 | 271 | 42.24% |
INTC260618C00038000 | 2024-04-26 1:21PM EDT | 38.00 | 5.51 | 5.50 | 5.65 | -2.11 | -27.69% | 49 | 121 | 41.69% |
INTC260618C00040000 | 2024-04-26 2:59PM EDT | 40.00 | 4.88 | 4.85 | 5.10 | -1.77 | -26.62% | 67 | 247 | 41.55% |
INTC260618C00043000 | 2024-04-26 2:24PM EDT | 43.00 | 4.19 | 3.40 | 4.35 | -1.34 | -24.23% | 2 | 182 | 41.24% |
INTC260618C00045000 | 2024-04-26 12:46PM EDT | 45.00 | 3.75 | 3.00 | 3.90 | -1.30 | -25.74% | 51 | 129 | 40.98% |
INTC260618C00047000 | 2024-04-26 12:12PM EDT | 47.00 | 3.50 | 3.05 | 3.70 | -1.15 | -24.73% | 15 | 240 | 41.90% |
INTC260618C00050000 | 2024-04-26 3:59PM EDT | 50.00 | 3.50 | 2.81 | 3.50 | -0.65 | -15.66% | 71 | 742 | 43.56% |
INTC260618C00055000 | 2024-04-26 3:53PM EDT | 55.00 | 2.31 | 2.30 | 3.30 | -0.94 | -28.92% | 137 | 363 | 46.47% |
INTC260618C00060000 | 2024-04-26 3:07PM EDT | 60.00 | 1.85 | 1.67 | 2.28 | -0.70 | -27.45% | 81 | 452 | 43.52% |
INTC260618C00065000 | 2024-04-26 2:24PM EDT | 65.00 | 1.40 | 1.10 | 1.99 | -0.56 | -28.57% | 2 | 629 | 44.50% |
INTC260618C00070000 | 2024-04-26 2:27PM EDT | 70.00 | 1.20 | 1.05 | 1.24 | -0.42 | -25.93% | 34 | 658 | 41.14% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC260618P00020000 | 2024-04-26 3:41PM EDT | 20.00 | 1.30 | 1.25 | 1.31 | +0.49 | +60.49% | 36 | 98 | 35.65% |
INTC260618P00025000 | 2024-04-26 1:26PM EDT | 25.00 | 2.60 | 2.29 | 2.70 | +0.79 | +43.65% | 63 | 120 | 33.41% |
INTC260618P00028000 | 2024-04-26 3:38PM EDT | 28.00 | 3.80 | 1.75 | 3.90 | +0.83 | +27.95% | 13 | 1,210 | 32.56% |
INTC260618P00030000 | 2024-04-26 1:30PM EDT | 30.00 | 4.65 | 2.63 | 4.80 | +0.80 | +20.78% | 36 | 1,671 | 31.81% |
INTC260618P00033000 | 2024-04-26 1:03PM EDT | 33.00 | 6.14 | 5.70 | 6.20 | +0.99 | +19.22% | 72 | 759 | 29.94% |
INTC260618P00035000 | 2024-04-26 3:50PM EDT | 35.00 | 7.30 | 6.80 | 7.45 | +0.95 | +14.96% | 25 | 294 | 29.76% |
INTC260618P00038000 | 2024-04-26 12:23PM EDT | 38.00 | 9.22 | 8.60 | 9.30 | +1.67 | +22.12% | 25 | 543 | 28.38% |
INTC260618P00040000 | 2024-04-24 3:02PM EDT | 40.00 | 9.11 | 9.85 | 10.65 | 0.00 | - | 205 | 2,609 | 27.47% |
INTC260618P00043000 | 2024-04-26 10:27AM EDT | 43.00 | 13.09 | 12.25 | 13.10 | +2.24 | +20.65% | 1 | 22 | 27.71% |
INTC260618P00045000 | 2024-04-26 12:56PM EDT | 45.00 | 14.57 | 12.40 | 16.80 | +2.67 | +22.44% | 11 | 1,042 | 39.80% |
INTC260618P00047000 | 2024-02-05 10:43AM EDT | 47.00 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
INTC260618P00050000 | 2024-04-26 11:51AM EDT | 50.00 | 18.41 | 18.40 | 18.75 | +6.91 | +60.09% | 1 | 465 | 23.83% |
INTC260618P00055000 | 2024-02-01 1:47PM EDT | 55.00 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
INTC260618P00060000 | 2024-01-24 11:43AM EDT | 60.00 | 14.94 | 18.30 | 19.35 | 0.00 | - | - | 6 | 0.00% |
INTC260618P00065000 | 2024-03-07 3:30PM EDT | 65.00 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
INTC260618P00070000 | 2024-02-15 12:13PM EDT | 70.00 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |