Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328C00025000 | 2024-03-27 9:30AM EDT | 25.00 | 17.55 | 19.30 | 20.25 | 0.00 | - | 2 | 0 | 754.69% |
INTC240328C00030000 | 2024-03-27 3:42PM EDT | 30.00 | 13.60 | 13.90 | 14.45 | 0.00 | - | 6 | 8 | 406.25% |
INTC240328C00033000 | 2024-03-27 3:40PM EDT | 33.00 | 10.86 | 10.55 | 11.45 | 0.00 | - | 1 | 0 | 320.31% |
INTC240328C00034000 | 2024-03-25 3:58PM EDT | 34.00 | 7.85 | 10.35 | 10.70 | 0.00 | - | 1 | 10 | 328.13% |
INTC240328C00035000 | 2024-03-21 9:41AM EDT | 35.00 | 8.50 | 9.35 | 9.45 | 0.00 | - | 2 | 18 | 234.38% |
INTC240328C00036000 | 2024-03-27 9:36AM EDT | 36.00 | 7.30 | 8.35 | 8.65 | 0.00 | - | 4 | 45 | 260.94% |
INTC240328C00036500 | 2024-03-27 9:42AM EDT | 36.50 | 6.40 | 7.85 | 7.95 | 0.00 | - | 5 | 10 | 198.44% |
INTC240328C00037000 | 2024-03-27 1:30PM EDT | 37.00 | 6.05 | 7.35 | 7.50 | 0.00 | - | 1 | 48 | 201.56% |
INTC240328C00037500 | 2024-03-28 9:35AM EDT | 37.50 | 6.45 | 6.85 | 7.35 | +0.35 | +5.74% | 1 | 6 | 249.22% |
INTC240328C00038000 | 2024-03-28 10:16AM EDT | 38.00 | 6.55 | 6.30 | 6.45 | +0.90 | +15.93% | 4 | 173 | 145.31% |
INTC240328C00038500 | 2024-03-27 2:13PM EDT | 38.50 | 4.77 | 5.85 | 5.95 | 0.00 | - | 11 | 466 | 152.34% |
INTC240328C00039000 | 2024-03-28 10:09AM EDT | 39.00 | 5.35 | 5.35 | 5.45 | +0.75 | +16.30% | 1 | 96 | 140.63% |
INTC240328C00039500 | 2024-03-27 10:30AM EDT | 39.50 | 3.70 | 4.85 | 4.95 | 0.00 | - | 3 | 475 | 128.91% |
INTC240328C00040000 | 2024-03-28 11:57AM EDT | 40.00 | 4.54 | 4.35 | 5.10 | +0.75 | +19.79% | 150 | 1,387 | 199.61% |
INTC240328C00040500 | 2024-03-28 11:45AM EDT | 40.50 | 3.90 | 3.85 | 4.00 | +1.05 | +36.84% | 4 | 891 | 115.63% |
INTC240328C00041000 | 2024-03-28 11:00AM EDT | 41.00 | 3.40 | 3.35 | 3.45 | +0.62 | +22.30% | 99 | 1,715 | 94.53% |
INTC240328C00041500 | 2024-03-28 11:23AM EDT | 41.50 | 2.87 | 2.86 | 2.95 | +0.64 | +28.70% | 74 | 1,652 | 84.38% |
INTC240328C00042000 | 2024-03-28 12:13PM EDT | 42.00 | 2.43 | 2.36 | 2.42 | +0.63 | +35.20% | 314 | 3,192 | 67.19% |
INTC240328C00042500 | 2024-03-28 12:12PM EDT | 42.50 | 1.91 | 1.89 | 1.93 | +0.61 | +46.92% | 591 | 5,056 | 61.33% |
INTC240328C00043000 | 2024-03-28 12:11PM EDT | 43.00 | 1.39 | 1.37 | 1.42 | +0.54 | +63.53% | 1,920 | 9,198 | 50.78% |
INTC240328C00043500 | 2024-03-28 12:12PM EDT | 43.50 | 0.91 | 0.85 | 0.93 | +0.45 | +102.27% | 2,304 | 6,079 | 38.67% |
INTC240328C00044000 | 2024-03-28 12:12PM EDT | 44.00 | 0.43 | 0.40 | 0.43 | +0.19 | +90.48% | 5,194 | 18,353 | 22.85% |
INTC240328C00044500 | 2024-03-28 12:11PM EDT | 44.50 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 5,079 | 3,673 | 16.60% |
INTC240328C00045000 | 2024-03-28 12:12PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 7,727 | 18,907 | 20.70% |
INTC240328C00045500 | 2024-03-28 12:02PM EDT | 45.50 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 354 | 3,761 | 32.03% |
INTC240328C00046000 | 2024-03-28 11:57AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 882 | 3,690 | 37.50% |
INTC240328C00046500 | 2024-03-28 12:09PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,144 | 659 | 45.31% |
INTC240328C00047000 | 2024-03-28 10:53AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 2,727 | 50.00% |
INTC240328C00047500 | 2024-03-28 10:34AM EDT | 47.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 14,844 | 56.25% |
INTC240328C00048000 | 2024-03-28 11:21AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 3,173 | 65.63% |
INTC240328C00048500 | 2024-03-25 3:08PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 181 | 71.88% |
INTC240328C00049000 | 2024-03-28 10:48AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,858 | 78.13% |
INTC240328C00049500 | 2024-03-27 3:41PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 167 | 87.50% |
INTC240328C00050000 | 2024-03-27 3:31PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,888 | 93.75% |
INTC240328C00051000 | 2024-03-28 10:55AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 637 | 106.25% |
INTC240328C00052000 | 2024-03-26 10:49AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,369 | 118.75% |
INTC240328C00053000 | 2024-03-25 9:50AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 828 | 131.25% |
INTC240328C00054000 | 2024-03-22 1:52PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 272 | 143.75% |
INTC240328C00055000 | 2024-03-26 11:43AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 831 | 156.25% |
INTC240328C00056000 | 2024-03-21 1:52PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 131 | 168.75% |
INTC240328C00057000 | 2024-03-15 3:25PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 397 | 175.00% |
INTC240328C00058000 | 2024-03-21 12:08PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 187.50% |
INTC240328C00059000 | 2024-03-14 2:47PM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 133 | 196.88% |
INTC240328C00060000 | 2024-03-26 12:58PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 498 | 212.50% |
INTC240328C00065000 | 2024-03-20 3:44PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 633 | 262.50% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328P00025000 | 2024-03-25 9:39AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 387.50% |
INTC240328P00030000 | 2024-03-26 3:13PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2 | 275.00% |
INTC240328P00033000 | 2024-02-21 12:53PM EDT | 33.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | - | 2 | 339.06% |
INTC240328P00034000 | 2024-03-08 1:02PM EDT | 34.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 193.75% |
INTC240328P00035000 | 2024-03-25 9:32AM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 175.00% |
INTC240328P00036000 | 2024-03-25 10:06AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 325 | 156.25% |
INTC240328P00036500 | 2024-03-25 3:10PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 49 | 143.75% |
INTC240328P00037000 | 2024-03-27 3:31PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,071 | 137.50% |
INTC240328P00037500 | 2024-03-25 3:54PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 553 | 125.00% |
INTC240328P00038000 | 2024-03-27 3:31PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 3,157 | 118.75% |
INTC240328P00038500 | 2024-03-28 9:43AM EDT | 38.50 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 10 | 4,634 | 106.25% |
INTC240328P00039000 | 2024-03-28 9:35AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 10,869 | 100.00% |
INTC240328P00039500 | 2024-03-28 9:32AM EDT | 39.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12 | 4,549 | 90.63% |
INTC240328P00040000 | 2024-03-28 10:54AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 8,115 | 81.25% |
INTC240328P00040500 | 2024-03-28 10:54AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 15,247 | 75.00% |
INTC240328P00041000 | 2024-03-28 11:33AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 272 | 8,831 | 65.63% |
INTC240328P00041500 | 2024-03-28 11:46AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 3,487 | 56.25% |
INTC240328P00042000 | 2024-03-28 11:54AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 126 | 3,962 | 51.56% |
INTC240328P00042500 | 2024-03-28 11:35AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 999 | 2,770 | 42.19% |
INTC240328P00043000 | 2024-03-28 12:10PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,206 | 4,076 | 32.81% |
INTC240328P00043500 | 2024-03-28 12:08PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 1,173 | 2,458 | 21.88% |
INTC240328P00044000 | 2024-03-28 12:11PM EDT | 44.00 | 0.03 | 0.02 | 0.03 | -0.42 | -93.33% | 4,364 | 2,389 | 15.24% |
INTC240328P00044500 | 2024-03-28 12:07PM EDT | 44.50 | 0.22 | 0.17 | 0.19 | -0.66 | -75.00% | 2,061 | 1,217 | 10.55% |
INTC240328P00045000 | 2024-03-28 12:06PM EDT | 45.00 | 0.54 | 0.60 | 0.63 | -0.69 | -56.10% | 187 | 676 | 0.00% |
INTC240328P00045500 | 2024-03-28 11:08AM EDT | 45.50 | 1.10 | 1.08 | 1.27 | -1.15 | -51.11% | 49 | 59 | 53.13% |
INTC240328P00046000 | 2024-03-28 12:10PM EDT | 46.00 | 1.56 | 1.60 | 1.66 | -0.69 | -30.67% | 26 | 229 | 37.50% |
INTC240328P00046500 | 2024-03-26 2:54PM EDT | 46.50 | 4.35 | 2.06 | 2.19 | 0.00 | - | 395 | 120 | 59.38% |
INTC240328P00047000 | 2024-03-28 12:06PM EDT | 47.00 | 2.52 | 2.55 | 2.82 | -1.43 | -36.20% | 8 | 218 | 67.97% |
INTC240328P00047500 | 2024-03-28 9:43AM EDT | 47.50 | 3.23 | 2.89 | 3.85 | -1.20 | -27.09% | 2 | 41 | 123.44% |
INTC240328P00048000 | 2024-03-20 2:21PM EDT | 48.00 | 6.43 | 3.55 | 3.65 | 0.00 | - | 1 | 0 | 50.00% |
INTC240328P00048500 | 2024-03-28 9:41AM EDT | 48.50 | 4.25 | 4.05 | 4.15 | -1.25 | -22.73% | 15 | 7 | 50.00% |
INTC240328P00049000 | 2024-03-27 10:05AM EDT | 49.00 | 6.10 | 4.25 | 4.65 | 0.00 | - | 3 | 38 | 50.00% |
INTC240328P00049500 | 2024-03-27 11:56AM EDT | 49.50 | 6.35 | 5.05 | 5.35 | 0.00 | - | 22 | 15 | 121.09% |
INTC240328P00050000 | 2024-03-27 2:20PM EDT | 50.00 | 6.65 | 5.55 | 5.65 | 0.00 | - | 8 | 0 | 50.00% |
INTC240328P00051000 | 2024-03-27 10:00AM EDT | 51.00 | 8.20 | 6.55 | 6.70 | 0.00 | - | 12 | 12 | 146.88% |
INTC240328P00052000 | 2024-03-26 3:07PM EDT | 52.00 | 9.85 | 7.45 | 7.65 | 0.00 | - | 6 | 2 | 50.00% |
INTC240328P00053000 | 2024-03-28 9:31AM EDT | 53.00 | 9.10 | 8.55 | 9.30 | -1.10 | -10.78% | 1 | 2 | 255.47% |
INTC240328P00055000 | 2024-03-26 3:07PM EDT | 55.00 | 11.10 | 10.55 | 11.45 | -1.85 | -14.29% | 1 | 0 | 311.33% |
INTC240328P00056000 | 2024-03-13 3:04PM EDT | 56.00 | 12.12 | 10.65 | 11.65 | 0.00 | - | 280 | 0 | 100.00% |
INTC240328P00057000 | 2024-03-28 9:31AM EDT | 57.00 | 13.10 | 11.80 | 12.65 | -1.70 | -11.49% | 5 | 0 | 100.00% |
INTC240328P00058000 | 2024-03-28 9:31AM EDT | 58.00 | 14.10 | 13.55 | 14.10 | -1.70 | -10.76% | 2 | 0 | 312.50% |
INTC240328P00059000 | 2024-03-06 1:45PM EDT | 59.00 | 15.10 | 14.20 | 14.65 | +1.40 | +10.22% | 1 | 0 | 100.00% |
INTC240328P00060000 | 2024-03-26 3:07PM EDT | 60.00 | 17.70 | 14.85 | 15.65 | 0.00 | - | 23 | 0 | 100.00% |