| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC190621C00028000 | 2019-05-29 10:03AM EDT | 28.00 | 16.10 | 17.15 | 19.25 | 0.00 | - | 10 | 21 | 150.00% |
| INTC190621C00030000 | 2019-06-06 3:37PM EDT | 30.00 | 15.17 | 16.05 | 17.10 | 0.00 | - | 1 | 40 | 235.74% |
| INTC190621C00031000 | 2019-06-07 10:57AM EDT | 31.00 | 15.90 | 15.75 | 15.85 | 0.00 | - | - | 5 | 249.41% |
| INTC190621C00032000 | 2019-06-07 10:57AM EDT | 32.00 | 13.60 | 14.75 | 14.90 | 0.00 | - | 28 | 30 | 236.52% |
| INTC190621C00033000 | 2019-06-10 9:51AM EDT | 33.00 | 13.60 | 12.50 | 14.25 | 0.00 | - | 3 | 40 | 162.89% |
| INTC190621C00034000 | 2019-05-21 2:28PM EDT | 34.00 | 10.68 | 12.05 | 12.90 | 0.00 | - | 14 | 10 | 166.41% |
| INTC190621C00035000 | 2019-05-31 10:32AM EDT | 35.00 | 9.75 | 11.05 | 12.10 | 0.00 | - | 12 | 19 | 166.02% |
| INTC190621C00036000 | 2019-06-07 10:57AM EDT | 36.00 | 15.60 | 10.80 | 10.90 | 0.00 | - | 84 | 0 | 179.30% |
| INTC190621C00037000 | 2019-06-10 3:10PM EDT | 37.00 | 10.03 | 9.10 | 10.20 | 0.00 | - | 1 | 499 | 147.27% |
| INTC190621C00038000 | 2019-06-11 10:41AM EDT | 38.00 | 8.73 | 8.05 | 9.05 | 0.00 | - | 1 | 255 | 124.81% |
| INTC190621C00039000 | 2019-06-14 3:56PM EDT | 39.00 | 7.25 | 7.20 | 7.40 | +1.34 | +22.67% | 1 | 225 | 83.40% |
| INTC190621C00040000 | 2019-06-14 3:06PM EDT | 40.00 | 6.30 | 6.20 | 6.30 | -0.45 | -6.67% | 8 | 420 | 64.84% |
| INTC190621C00040500 | 2019-06-11 11:40AM EDT | 40.50 | 6.15 | 5.55 | 6.10 | 0.00 | - | 1 | 8 | 71.48% |
| INTC190621C00041000 | 2019-06-13 2:36PM EDT | 41.00 | 5.75 | 5.20 | 5.35 | 0.00 | - | 22 | 138 | 59.57% |
| INTC190621C00041500 | 2019-06-10 10:11AM EDT | 41.50 | 5.46 | 4.50 | 5.10 | 0.00 | - | 14 | 35 | 58.20% |
| INTC190621C00042000 | 2019-06-14 11:39AM EDT | 42.00 | 4.33 | 4.10 | 4.50 | -0.57 | -11.63% | 1 | 943 | 53.13% |
| INTC190621C00042500 | 2019-06-13 9:54AM EDT | 42.50 | 4.45 | 3.70 | 3.85 | 0.00 | - | 3 | 167 | 52.93% |
| INTC190621C00043000 | 2019-06-14 3:55PM EDT | 43.00 | 3.40 | 3.20 | 3.30 | -0.52 | -13.27% | 37 | 1,281 | 42.77% |
| INTC190621C00043500 | 2019-06-14 2:27PM EDT | 43.50 | 2.70 | 2.45 | 2.87 | -0.30 | -10.00% | 8 | 368 | 43.56% |
| INTC190621C00044000 | 2019-06-14 3:58PM EDT | 44.00 | 2.35 | 2.29 | 2.39 | -0.44 | -15.77% | 75 | 2,016 | 39.06% |
| INTC190621C00044500 | 2019-06-14 10:20AM EDT | 44.50 | 1.65 | 1.85 | 1.94 | -0.77 | -31.82% | 21 | 1,569 | 36.13% |
| INTC190621C00045000 | 2019-06-14 3:55PM EDT | 45.00 | 1.55 | 1.44 | 1.50 | -0.25 | -13.89% | 190 | 12,776 | 32.62% |
| INTC190621C00045500 | 2019-06-14 3:43PM EDT | 45.50 | 1.21 | 1.08 | 1.13 | -0.28 | -18.79% | 195 | 1,705 | 31.30% |
| INTC190621C00046000 | 2019-06-14 3:58PM EDT | 46.00 | 0.81 | 0.77 | 0.80 | -0.32 | -28.32% | 901 | 8,204 | 29.69% |
| INTC190621C00046500 | 2019-06-14 3:59PM EDT | 46.50 | 0.53 | 0.51 | 0.54 | -0.26 | -32.91% | 1,498 | 1,456 | 28.81% |
| INTC190621C00047000 | 2019-06-14 3:49PM EDT | 47.00 | 0.39 | 0.32 | 0.35 | -0.17 | -30.36% | 2,691 | 34,847 | 28.52% |
| INTC190621C00047500 | 2019-06-14 3:48PM EDT | 47.50 | 0.25 | 0.21 | 0.22 | -0.09 | -26.47% | 500 | 1,669 | 28.61% |
| INTC190621C00048000 | 2019-06-14 3:52PM EDT | 48.00 | 0.15 | 0.11 | 0.14 | -0.06 | -28.57% | 259 | 6,349 | 29.30% |
| INTC190621C00048500 | 2019-06-14 3:36PM EDT | 48.50 | 0.09 | 0.06 | 0.09 | -0.04 | -30.77% | 343 | 992 | 30.08% |
| INTC190621C00049000 | 2019-06-14 3:54PM EDT | 49.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 353 | 7,435 | 30.08% |
| INTC190621C00049500 | 2019-06-14 3:39PM EDT | 49.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 291 | 681 | 30.86% |
| INTC190621C00050000 | 2019-06-14 3:54PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 910 | 36,196 | 32.03% |
| INTC190621C00051000 | 2019-06-13 12:32PM EDT | 51.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 101 | 425 | 38.28% |
| INTC190621C00052000 | 2019-06-14 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,483 | 47.66% |
| INTC190621C00052500 | 2019-06-14 3:36PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 33,090 | 43.75% |
| INTC190621C00053000 | 2019-06-11 10:41AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 59 | 53.91% |
| INTC190621C00055000 | 2019-06-14 12:09PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 61,526 | 53.13% |
| INTC190621C00057500 | 2019-06-14 10:54AM EDT | 57.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12 | 26,302 | 64.06% |
| INTC190621C00060000 | 2019-06-14 2:24PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 27,741 | 75.00% |
| INTC190621C00062500 | 2019-06-04 1:29PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,887 | 84.38% |
| INTC190621C00065000 | 2019-06-13 1:41PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16,055 | 93.75% |
| INTC190621C00070000 | 2019-05-31 1:56PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,583 | 112.50% |
| INTC190621C00075000 | 2019-06-07 10:57AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 2,164 | 137.50% |
| INTC190621C00080000 | 2019-06-07 1:52PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 280 | 143.75% |
| INTC190621C00085000 | 2019-06-07 10:57AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 241 | 156.25% |
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC190621P00028000 | 2019-06-07 10:57AM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 808 | 150.00% |
| INTC190621P00029000 | 2019-06-07 10:57AM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 27 | 140.63% |
| INTC190621P00030000 | 2019-06-05 12:38PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 949 | 131.25% |
| INTC190621P00031000 | 2019-06-06 1:34PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 414 | 121.88% |
| INTC190621P00032000 | 2019-06-10 1:22PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 499 | 112.50% |
| INTC190621P00033000 | 2019-06-12 9:55AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 1,247 | 103.13% |
| INTC190621P00034000 | 2019-06-10 9:30AM EDT | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 702 | 87.50% |
| INTC190621P00035000 | 2019-06-11 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 16,002 | 87.50% |
| INTC190621P00036000 | 2019-06-13 3:50PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,361 | 84.38% |
| INTC190621P00037000 | 2019-06-07 12:53PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 3,988 | 75.00% |
| INTC190621P00038000 | 2019-06-14 11:39AM EDT | 38.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 3,873 | 70.31% |
| INTC190621P00039000 | 2019-06-12 3:15PM EDT | 39.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 2,048 | 61.72% |
| INTC190621P00040000 | 2019-06-14 3:14PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 22,342 | 51.56% |
| INTC190621P00040500 | 2019-06-12 3:51PM EDT | 40.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 67 | 50.00% |
| INTC190621P00041000 | 2019-06-14 3:06PM EDT | 41.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 46 | 7,095 | 51.56% |
| INTC190621P00041500 | 2019-06-13 3:14PM EDT | 41.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 755 | 46.88% |
| INTC190621P00042000 | 2019-06-14 3:48PM EDT | 42.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 152 | 8,327 | 40.63% |
| INTC190621P00042500 | 2019-06-14 2:57PM EDT | 42.50 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 27 | 2,825 | 39.84% |
| INTC190621P00043000 | 2019-06-14 3:55PM EDT | 43.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 480 | 12,267 | 36.91% |
| INTC190621P00043500 | 2019-06-14 11:04AM EDT | 43.50 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 7 | 871 | 35.55% |
| INTC190621P00044000 | 2019-06-14 3:57PM EDT | 44.00 | 0.10 | 0.11 | 0.13 | +0.01 | +11.11% | 296 | 6,543 | 33.99% |
| INTC190621P00044500 | 2019-06-14 3:34PM EDT | 44.50 | 0.15 | 0.15 | 0.19 | +0.03 | +25.00% | 105 | 2,501 | 32.42% |
| INTC190621P00045000 | 2019-06-14 3:59PM EDT | 45.00 | 0.25 | 0.25 | 0.27 | +0.03 | +13.64% | 3,130 | 26,302 | 30.57% |
| INTC190621P00045500 | 2019-06-14 3:56PM EDT | 45.50 | 0.38 | 0.38 | 0.40 | +0.06 | +18.75% | 1,499 | 862 | 29.49% |
| INTC190621P00046000 | 2019-06-14 3:59PM EDT | 46.00 | 0.57 | 0.57 | 0.58 | +0.13 | +29.55% | 1,509 | 9,265 | 28.42% |
| INTC190621P00046500 | 2019-06-14 3:33PM EDT | 46.50 | 0.74 | 0.81 | 0.84 | +0.07 | +10.45% | 542 | 891 | 28.42% |
| INTC190621P00047000 | 2019-06-14 3:59PM EDT | 47.00 | 1.12 | 1.11 | 1.15 | +0.20 | +21.74% | 1,531 | 15,956 | 28.03% |
| INTC190621P00047500 | 2019-06-14 2:00PM EDT | 47.50 | 1.62 | 1.48 | 1.52 | +0.42 | +35.00% | 99 | 329 | 28.03% |
| INTC190621P00048000 | 2019-06-14 3:42PM EDT | 48.00 | 1.75 | 1.90 | 1.96 | +0.17 | +10.76% | 101 | 7,701 | 29.88% |
| INTC190621P00049000 | 2019-06-14 3:40PM EDT | 49.00 | 2.63 | 2.82 | 2.88 | +0.18 | +7.35% | 27 | 9,989 | 32.42% |
| INTC190621P00050000 | 2019-06-14 2:01PM EDT | 50.00 | 3.85 | 3.70 | 3.90 | +0.60 | +18.46% | 32 | 19,006 | 42.97% |
| INTC190621P00051000 | 2019-06-11 11:28AM EDT | 51.00 | 4.20 | 4.70 | 5.55 | 0.00 | - | 4 | 0 | 71.39% |
| INTC190621P00052000 | 2019-05-24 10:24AM EDT | 52.00 | 7.32 | 5.70 | 6.30 | 0.00 | - | 1 | 0 | 69.92% |
| INTC190621P00052500 | 2019-06-14 2:55PM EDT | 52.50 | 6.30 | 6.25 | 6.35 | +0.10 | +1.61% | 28 | 4,836 | 53.52% |
| INTC190621P00053000 | 2019-06-11 11:28AM EDT | 53.00 | 6.20 | 6.70 | 7.55 | 0.00 | - | 4 | 0 | 89.16% |
| INTC190621P00055000 | 2019-06-12 2:57PM EDT | 55.00 | 8.70 | 8.65 | 9.60 | 0.00 | - | 6,000 | 2,681 | 105.47% |
| INTC190621P00057500 | 2019-06-12 2:57PM EDT | 57.50 | 11.20 | 11.15 | 12.15 | 0.00 | - | 3,000 | 1,175 | 126.37% |
| INTC190621P00060000 | 2019-06-12 2:57PM EDT | 60.00 | 13.70 | 13.60 | 14.40 | 0.00 | - | 1,500 | 715 | 126.17% |
| INTC190621P00062500 | 2019-05-20 9:56AM EDT | 62.50 | 18.45 | 16.10 | 17.15 | 0.00 | - | 1 | 0 | 157.03% |
| INTC190621P00065000 | 2019-05-23 11:59AM EDT | 65.00 | 21.35 | 18.65 | 19.40 | 0.00 | - | 1 | 1 | 158.98% |
| INTC190621P00070000 | 2019-06-07 10:57AM EDT | 70.00 | 11.68 | 23.10 | 23.25 | 0.00 | - | 1 | 0 | 0.00% |
| INTC190621P00075000 | 2019-06-07 10:57AM EDT | 75.00 | 24.00 | 28.10 | 28.55 | 0.00 | - | 1 | 0 | 0.00% |
| INTC190621P00080000 | 2019-06-07 11:12AM EDT | 80.00 | 27.30 | 31.20 | 34.00 | 0.00 | - | 16 | 0 | 225.00% |
| INTC190621P00085000 | 2019-06-10 12:04AM EDT | 85.00 | 36.20 | 36.25 | 38.35 | 0.00 | - | 2 | 0 | 0.00% |