Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240503C00033000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.18 | 0.17 | 0.18 | -2.62 | -93.57% | 12,402 | 554 | 34.57% |
INTC240510C00033000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.34 | 0.32 | 0.35 | -2.55 | -88.24% | 3,375 | 55 | 32.23% |
INTC240517C00033000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.49 | 0.48 | 0.51 | -2.38 | -82.93% | 3,329 | 977 | 31.98% |
INTC240524C00033000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 0.68 | 0.66 | 0.70 | -2.36 | -77.63% | 1,281 | 76 | 33.40% |
INTC240531C00033000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.81 | 0.78 | 0.82 | -2.34 | -74.29% | 1,506 | 29 | 33.01% |
INTC240621C00033000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.17 | 1.17 | 1.20 | -2.35 | -66.76% | 1,960 | 657 | 33.89% |
INTC240719C00033000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 1.58 | 1.60 | 1.65 | -2.26 | -58.85% | 1,013 | 112 | 35.11% |
INTC241115C00033000 | 2024-04-26 3:57PM EDT | 2024-11-15 | 3.27 | 3.25 | 3.35 | -1.93 | -37.12% | 4,699 | 61 | 40.50% |
INTC241220C00033000 | 2024-04-26 3:06PM EDT | 2024-12-20 | 3.55 | 3.55 | 3.60 | -2.20 | -38.26% | 275 | 84 | 39.82% |
INTC250620C00033000 | 2024-04-26 2:53PM EDT | 2025-06-20 | 5.05 | 5.00 | 5.15 | -2.25 | -30.82% | 546 | 175 | 41.38% |
INTC250919C00033000 | 2024-04-26 3:47PM EDT | 2025-09-19 | 5.73 | 5.15 | 5.75 | -2.02 | -26.06% | 319 | 324 | 41.55% |
INTC260116C00033000 | 2024-04-26 3:50PM EDT | 2026-01-16 | 6.45 | 6.45 | 8.45 | -2.30 | -26.29% | 316 | 297 | 54.08% |
INTC260618C00033000 | 2024-04-26 3:56PM EDT | 2026-06-18 | 7.29 | 7.25 | 7.40 | -2.36 | -24.46% | 137 | 136 | 42.63% |
INTC261218C00033000 | 2024-04-26 3:58PM EDT | 2026-12-18 | 8.25 | 8.10 | 8.40 | -2.45 | -22.90% | 289 | 257 | 43.40% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240503P00033000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.26 | 1.23 | 1.79 | +0.65 | +106.56% | 1,840 | 1,270 | 50.20% |
INTC240510P00033000 | 2024-04-26 3:40PM EDT | 2024-05-10 | 1.49 | 1.40 | 1.54 | +0.75 | +101.35% | 277 | 420 | 35.55% |
INTC240517P00033000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 1.74 | 1.62 | 1.67 | +0.93 | +114.81% | 778 | 6,662 | 33.45% |
INTC240524P00033000 | 2024-04-26 3:55PM EDT | 2024-05-24 | 1.90 | 1.72 | 1.82 | +0.97 | +104.30% | 214 | 191 | 33.45% |
INTC240531P00033000 | 2024-04-26 2:21PM EDT | 2024-05-31 | 2.08 | 1.86 | 1.92 | +1.09 | +110.10% | 394 | 1,233 | 32.52% |
INTC240621P00033000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 2.17 | 2.16 | 2.19 | +0.95 | +77.87% | 442 | 6,791 | 31.20% |
INTC240719P00033000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 2.54 | 2.45 | 2.49 | +1.04 | +69.33% | 368 | 6,952 | 30.47% |
INTC241115P00033000 | 2024-04-26 2:37PM EDT | 2024-11-15 | 3.85 | 3.75 | 3.85 | +1.04 | +37.01% | 202 | 83 | 33.96% |
INTC241220P00033000 | 2024-04-26 3:48PM EDT | 2024-12-20 | 4.00 | 3.90 | 4.00 | +1.16 | +40.85% | 1,906 | 2,554 | 32.81% |
INTC250620P00033000 | 2024-04-26 2:01PM EDT | 2025-06-20 | 4.95 | 4.85 | 4.90 | +1.01 | +25.63% | 1,869 | 5,187 | 31.30% |
INTC250919P00033000 | 2024-04-26 10:08AM EDT | 2025-09-19 | 5.50 | 4.30 | 7.75 | +1.05 | +23.60% | 17 | 4,172 | 47.55% |
INTC260116P00033000 | 2024-04-26 3:57PM EDT | 2026-01-16 | 5.70 | 5.60 | 5.80 | +0.85 | +17.53% | 54 | 6,557 | 30.97% |
INTC260618P00033000 | 2024-04-26 1:03PM EDT | 2026-06-18 | 6.14 | 5.70 | 6.20 | +0.99 | +19.22% | 72 | 759 | 29.94% |
INTC261218P00033000 | 2024-04-26 3:57PM EDT | 2026-12-18 | 6.60 | 4.95 | 6.85 | +0.90 | +15.79% | 52 | 1,174 | 30.14% |