Llamadaspor2 de octubre de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC201002C00039000 | 2020-09-23 11:11AM EDT | 39.00 | 10.70 | 10.85 | 11.15 | +10.70 | - | - | 1 | 100.78% |
| INTC201002C00040000 | 2020-09-25 11:25AM EDT | 40.00 | 9.59 | 9.80 | 10.05 | +0.14 | +1.48% | 7 | 66 | 102.34% |
| INTC201002C00041000 | 2020-09-22 9:35AM EDT | 41.00 | 8.90 | 8.85 | 9.10 | +8.90 | - | - | 2 | 75.78% |
| INTC201002C00042000 | 2020-09-04 3:25PM EDT | 42.00 | 8.74 | 7.70 | 8.00 | 0.00 | - | 2 | 6 | 74.22% |
| INTC201002C00042500 | 2020-09-22 10:59AM EDT | 42.50 | 7.10 | 7.25 | 7.55 | 0.00 | - | 11 | 12 | 78.91% |
| INTC201002C00043000 | 2020-09-25 9:30AM EDT | 43.00 | 5.95 | 6.75 | 7.15 | -0.55 | -8.46% | 2 | 204 | 50.00% |
| INTC201002C00043500 | 2020-09-24 10:29AM EDT | 43.50 | 5.55 | 6.20 | 6.55 | 0.00 | - | 3 | 103 | 69.73% |
| INTC201002C00044000 | 2020-09-25 11:02AM EDT | 44.00 | 5.35 | 5.80 | 6.05 | -0.45 | -7.76% | 1 | 3 | 65.04% |
| INTC201002C00044500 | 2020-09-23 1:31PM EDT | 44.50 | 5.10 | 5.35 | 5.55 | 0.00 | - | 14 | 17 | 60.55% |
| INTC201002C00045000 | 2020-09-25 3:58PM EDT | 45.00 | 5.00 | 4.80 | 5.20 | +0.60 | +13.64% | 7 | 117 | 70.12% |
| INTC201002C00045500 | 2020-09-24 11:39AM EDT | 45.50 | 3.69 | 4.45 | 4.60 | 0.00 | - | 11 | 10 | 56.25% |
| INTC201002C00046000 | 2020-09-25 1:15PM EDT | 46.00 | 3.90 | 3.90 | 4.25 | +0.65 | +20.00% | 5 | 146 | 62.89% |
| INTC201002C00046500 | 2020-09-25 3:51PM EDT | 46.50 | 3.67 | 3.40 | 3.70 | +0.33 | +9.88% | 5 | 21 | 53.91% |
| INTC201002C00047000 | 2020-09-25 12:59PM EDT | 47.00 | 2.87 | 2.93 | 3.25 | +0.70 | +32.26% | 10 | 186 | 51.47% |
| INTC201002C00047500 | 2020-09-25 2:56PM EDT | 47.50 | 2.63 | 2.37 | 2.62 | +0.65 | +32.83% | 31 | 134 | 37.50% |
| INTC201002C00048000 | 2020-09-25 3:51PM EDT | 48.00 | 2.19 | 2.09 | 2.18 | +0.56 | +34.36% | 326 | 472 | 35.74% |
| INTC201002C00048500 | 2020-09-25 3:50PM EDT | 48.50 | 1.79 | 1.61 | 1.73 | +0.65 | +57.02% | 146 | 422 | 32.42% |
| INTC201002C00049000 | 2020-09-25 3:59PM EDT | 49.00 | 1.27 | 1.21 | 1.31 | +0.30 | +30.93% | 968 | 1,458 | 29.59% |
| INTC201002C00049500 | 2020-09-25 3:58PM EDT | 49.50 | 0.94 | 0.91 | 0.97 | +0.22 | +30.56% | 954 | 1,492 | 28.66% |
| INTC201002C00050000 | 2020-09-25 3:59PM EDT | 50.00 | 0.63 | 0.62 | 0.66 | +0.11 | +21.15% | 3,339 | 3,373 | 26.95% |
| INTC201002C00050500 | 2020-09-25 3:59PM EDT | 50.50 | 0.41 | 0.40 | 0.42 | +0.09 | +28.13% | 1,811 | 1,594 | 25.78% |
| INTC201002C00051000 | 2020-09-25 3:59PM EDT | 51.00 | 0.26 | 0.24 | 0.28 | +0.02 | +8.33% | 2,092 | 2,474 | 26.47% |
| INTC201002C00051500 | 2020-09-25 3:59PM EDT | 51.50 | 0.16 | 0.15 | 0.18 | 0.00 | - | 1,482 | 1,592 | 26.95% |
| INTC201002C00052000 | 2020-09-25 3:56PM EDT | 52.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 925 | 2,293 | 26.56% |
| INTC201002C00052500 | 2020-09-25 3:57PM EDT | 52.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 156 | 2,170 | 30.86% |
| INTC201002C00053000 | 2020-09-25 3:44PM EDT | 53.00 | 0.06 | 0.03 | 0.04 | +0.01 | +20.00% | 201 | 1,138 | 28.32% |
| INTC201002C00053500 | 2020-09-25 3:49PM EDT | 53.50 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 57 | 584 | 30.08% |
| INTC201002C00054000 | 2020-09-25 3:51PM EDT | 54.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 188 | 656 | 31.25% |
| INTC201002C00054500 | 2020-09-25 3:58PM EDT | 54.50 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 107 | 870 | 38.67% |
| INTC201002C00055000 | 2020-09-25 3:34PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 202 | 2,654 | 37.50% |
| INTC201002C00055500 | 2020-09-24 9:56AM EDT | 55.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 521 | 50.00% |
| INTC201002C00056000 | 2020-09-25 3:23PM EDT | 56.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 113 | 524 | 48.05% |
| INTC201002C00057000 | 2020-09-24 9:38AM EDT | 57.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 373 | 57.03% |
| INTC201002C00057500 | 2020-09-25 3:36PM EDT | 57.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 20 | 29 | 51.56% |
| INTC201002C00058000 | 2020-09-23 10:43AM EDT | 58.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 53.91% |
| INTC201002C00058500 | 2020-09-23 10:57AM EDT | 58.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 85 | 87 | 51.56% |
| INTC201002C00059000 | 2020-09-25 3:03PM EDT | 59.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 95 | 53.91% |
| INTC201002C00060000 | 2020-09-24 3:13PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,413 | 53.13% |
| INTC201002C00065000 | 2020-09-21 9:33AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 75.00% |
| INTC201002C00070000 | 2020-09-08 9:30AM EDT | 70.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 93.75% |
Ponepor2 de octubre de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC201002P00039000 | 2020-09-25 3:26PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 1 | 121 | 78.13% |
| INTC201002P00040000 | 2020-09-23 2:35PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 132 | 75.00% |
| INTC201002P00041000 | 2020-09-24 1:36PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 54 | 67.19% |
| INTC201002P00042000 | 2020-09-25 1:18PM EDT | 42.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 11 | 358 | 57.03% |
| INTC201002P00042500 | 2020-09-21 9:53AM EDT | 42.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 56.25% |
| INTC201002P00043000 | 2020-09-25 1:21PM EDT | 43.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 2 | 49 | 54.69% |
| INTC201002P00043500 | 2020-09-24 1:41PM EDT | 43.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 7 | 151 | 53.13% |
| INTC201002P00044000 | 2020-09-25 3:08PM EDT | 44.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 28 | 251 | 53.13% |
| INTC201002P00044500 | 2020-09-25 12:59PM EDT | 44.50 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 6 | 82 | 49.22% |
| INTC201002P00045000 | 2020-09-25 3:45PM EDT | 45.00 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 50 | 1,103 | 45.31% |
| INTC201002P00045500 | 2020-09-25 3:17PM EDT | 45.50 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 64 | 591 | 44.73% |
| INTC201002P00046000 | 2020-09-25 3:52PM EDT | 46.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 92 | 1,306 | 41.80% |
| INTC201002P00046500 | 2020-09-25 3:44PM EDT | 46.50 | 0.07 | 0.07 | 0.09 | -0.13 | -65.00% | 45 | 1,072 | 39.84% |
| INTC201002P00047000 | 2020-09-25 3:44PM EDT | 47.00 | 0.10 | 0.09 | 0.13 | -0.19 | -65.52% | 84 | 1,773 | 38.87% |
| INTC201002P00047500 | 2020-09-25 3:52PM EDT | 47.50 | 0.14 | 0.12 | 0.17 | -0.23 | -62.16% | 292 | 1,450 | 36.82% |
| INTC201002P00048000 | 2020-09-25 3:53PM EDT | 48.00 | 0.18 | 0.18 | 0.20 | -0.29 | -61.70% | 355 | 1,591 | 33.40% |
| INTC201002P00048500 | 2020-09-25 3:58PM EDT | 48.50 | 0.25 | 0.25 | 0.28 | -0.39 | -60.94% | 419 | 823 | 31.93% |
| INTC201002P00049000 | 2020-09-25 3:59PM EDT | 49.00 | 0.35 | 0.32 | 0.36 | -0.49 | -58.33% | 1,031 | 1,681 | 29.10% |
| INTC201002P00049500 | 2020-09-25 3:59PM EDT | 49.50 | 0.50 | 0.48 | 0.55 | -0.78 | -60.94% | 760 | 1,096 | 29.49% |
| INTC201002P00050000 | 2020-09-25 3:59PM EDT | 50.00 | 0.68 | 0.68 | 0.79 | -0.71 | -51.08% | 912 | 1,202 | 29.69% |
| INTC201002P00050500 | 2020-09-25 3:57PM EDT | 50.50 | 0.95 | 0.96 | 1.11 | -0.85 | -47.22% | 152 | 510 | 31.10% |
| INTC201002P00051000 | 2020-09-25 3:57PM EDT | 51.00 | 1.30 | 1.29 | 1.43 | -0.86 | -39.81% | 232 | 406 | 30.57% |
| INTC201002P00051500 | 2020-09-25 3:36PM EDT | 51.50 | 1.60 | 1.68 | 1.77 | -0.80 | -33.33% | 31 | 279 | 28.71% |
| INTC201002P00052000 | 2020-09-25 3:36PM EDT | 52.00 | 2.05 | 2.11 | 2.18 | -0.92 | -30.98% | 887 | 99 | 28.13% |
| INTC201002P00052500 | 2020-09-25 3:41PM EDT | 52.50 | 2.53 | 2.57 | 2.67 | -1.00 | -28.33% | 15 | 90 | 31.74% |
| INTC201002P00053000 | 2020-09-25 3:36PM EDT | 53.00 | 2.96 | 3.05 | 3.15 | -1.08 | -26.73% | 16 | 62 | 34.18% |
| INTC201002P00053500 | 2020-09-24 2:54PM EDT | 53.50 | 4.49 | 3.45 | 3.80 | 0.00 | - | 1 | 9 | 50.00% |
| INTC201002P00054000 | 2020-09-24 12:30PM EDT | 54.00 | 4.85 | 4.00 | 4.20 | 0.00 | - | 81 | 9 | 46.68% |
| INTC201002P00054500 | 2020-09-25 2:54PM EDT | 54.50 | 4.50 | 4.45 | 4.65 | -1.21 | -21.19% | 2 | 32 | 45.51% |
| INTC201002P00055000 | 2020-09-25 3:59PM EDT | 55.00 | 5.10 | 5.00 | 5.15 | -1.07 | -17.34% | 9 | 37 | 49.22% |
| INTC201002P00055500 | 2020-09-15 1:27PM EDT | 55.50 | 5.90 | 5.45 | 5.70 | 0.00 | - | 1 | 14 | 58.20% |
| INTC201002P00056000 | 2020-09-23 3:56PM EDT | 56.00 | 7.20 | 6.00 | 6.20 | 0.00 | - | 1 | 6 | 61.91% |
| INTC201002P00057000 | 2020-09-08 2:43PM EDT | 57.00 | 7.95 | 6.95 | 7.20 | 0.00 | - | 2 | 3 | 68.95% |
| INTC201002P00057500 | 2020-09-21 12:12AM EDT | 57.50 | 7.40 | 7.35 | 7.70 | 0.00 | - | - | 7 | 72.46% |
| INTC201002P00058000 | 2020-09-24 11:21AM EDT | 58.00 | 8.95 | 7.90 | 8.20 | +8.95 | - | - | 3 | 75.78% |
| INTC201002P00059000 | 2020-09-25 1:46PM EDT | 59.00 | 9.15 | 8.85 | 9.20 | -0.37 | -3.89% | 1 | 39 | 82.42% |
| INTC201002P00060000 | 2020-09-24 1:08PM EDT | 60.00 | 10.63 | 9.80 | 10.20 | 0.00 | - | 1 | 3 | 88.67% |
© 2020 Verizon Media. Todos los derechos reservados.
