Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC241011C00030000 | 2024-10-04 3:52PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 2,958 | 87.50% |
INTC241018C00030000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5,248 | 24,401 | 72.66% |
INTC241025C00030000 | 2024-10-04 3:56PM EDT | 2024-10-25 | 0.06 | 0.05 | 0.07 | 0.00 | - | 96 | 2,218 | 67.58% |
INTC241101C00030000 | 2024-10-04 3:56PM EDT | 2024-11-01 | 0.19 | 0.17 | 0.19 | +0.02 | +11.76% | 208 | 5,247 | 73.24% |
INTC241108C00030000 | 2024-10-04 3:56PM EDT | 2024-11-08 | 0.22 | 0.22 | 0.25 | +0.01 | +4.76% | 4 | 206 | 69.73% |
INTC241115C00030000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 0.27 | 0.26 | 0.28 | +0.01 | +3.85% | 532 | 26,135 | 65.92% |
INTC241220C00030000 | 2024-10-04 3:26PM EDT | 2024-12-20 | 0.50 | 0.48 | 0.50 | +0.02 | +4.17% | 191 | 41,031 | 57.72% |
INTC250117C00030000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 0.66 | 0.65 | 0.66 | +0.03 | +4.76% | 500 | 66,226 | 54.44% |
INTC250321C00030000 | 2024-10-04 3:40PM EDT | 2025-03-21 | 1.20 | 1.06 | 1.21 | +0.10 | +9.09% | 200 | 10,539 | 53.13% |
INTC250417C00030000 | 2024-10-04 1:54PM EDT | 2025-04-17 | 1.26 | 1.25 | 1.41 | +0.13 | +11.50% | 15 | 1,251 | 52.78% |
INTC250620C00030000 | 2024-10-04 3:00PM EDT | 2025-06-20 | 1.74 | 1.66 | 1.79 | +0.09 | +5.45% | 628 | 26,107 | 51.66% |
INTC250815C00030000 | 2024-10-04 11:18AM EDT | 2025-08-15 | 2.17 | 2.10 | 2.36 | +0.09 | +4.33% | 41 | 1,386 | 53.32% |
INTC250919C00030000 | 2024-10-04 3:56PM EDT | 2025-09-19 | 2.30 | 2.18 | 2.35 | +0.15 | +6.98% | 454 | 11,098 | 51.00% |
INTC251219C00030000 | 2024-10-04 12:07PM EDT | 2025-12-19 | 2.76 | 2.70 | 2.78 | +0.20 | +7.81% | 158 | 6,248 | 50.39% |
INTC260116C00030000 | 2024-10-04 3:57PM EDT | 2026-01-16 | 2.85 | 2.76 | 3.00 | +0.17 | +6.34% | 95 | 21,982 | 50.27% |
INTC260618C00030000 | 2024-10-04 3:56PM EDT | 2026-06-18 | 3.55 | 3.45 | 3.65 | +0.10 | +2.90% | 25 | 3,942 | 50.28% |
INTC261218C00030000 | 2024-10-04 3:48PM EDT | 2026-12-18 | 4.28 | 4.25 | 4.40 | +0.08 | +1.90% | 67 | 16,260 | 49.81% |
INTC270115C00030000 | 2024-10-04 12:54PM EDT | 2027-01-15 | 4.38 | 4.35 | 4.45 | +0.18 | +4.29% | 11 | 1,215 | 49.33% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC241011P00030000 | 2024-10-04 10:33AM EDT | 2024-10-11 | 7.55 | 7.35 | 8.45 | +0.30 | +4.14% | 1 | 5 | 205.47% |
INTC241018P00030000 | 2024-10-03 11:23AM EDT | 2024-10-18 | 7.76 | 7.35 | 8.45 | 0.00 | - | 36 | 8,577 | 139.65% |
INTC241025P00030000 | 2024-10-04 12:39PM EDT | 2024-10-25 | 7.43 | 7.35 | 8.55 | +1.02 | +15.91% | 20 | 26 | 116.21% |
INTC241101P00030000 | 2024-10-04 3:58PM EDT | 2024-11-01 | 7.45 | 7.35 | 8.55 | -0.38 | -4.85% | 4 | 42 | 100.00% |
INTC241115P00030000 | 2024-10-01 11:15AM EDT | 2024-11-15 | 7.60 | 7.50 | 8.35 | 0.00 | - | 1 | 5,466 | 79.88% |
INTC241220P00030000 | 2024-09-30 1:09PM EDT | 2024-12-20 | 6.90 | 7.60 | 7.75 | 0.00 | - | 12 | 10,270 | 51.66% |
INTC250117P00030000 | 2024-10-04 2:12PM EDT | 2025-01-17 | 8.00 | 7.50 | 7.85 | -0.20 | -2.44% | 48 | 42,644 | 47.75% |
INTC250321P00030000 | 2024-10-04 12:36PM EDT | 2025-03-21 | 8.12 | 7.75 | 8.20 | +1.07 | +15.18% | 1 | 30,142 | 46.02% |
INTC250417P00030000 | 2024-09-23 12:34PM EDT | 2025-04-17 | 8.19 | 7.65 | 8.35 | 0.00 | - | 10 | 279 | 45.65% |
INTC250620P00030000 | 2024-10-04 12:36PM EDT | 2025-06-20 | 8.42 | 7.85 | 8.55 | +0.34 | +4.21% | 1 | 35,187 | 42.85% |
INTC250815P00030000 | 2024-10-04 12:41PM EDT | 2025-08-15 | 8.70 | 8.50 | 8.90 | -1.08 | -11.04% | 3 | 10 | 43.73% |
INTC250919P00030000 | 2024-10-04 12:47PM EDT | 2025-09-19 | 8.80 | 8.40 | 8.95 | +0.19 | +2.21% | 188 | 9,325 | 42.11% |
INTC251219P00030000 | 2024-10-01 12:38PM EDT | 2025-12-19 | 9.10 | 8.20 | 9.20 | 0.00 | - | 2 | 4,234 | 40.31% |
INTC260116P00030000 | 2024-10-04 2:55PM EDT | 2026-01-16 | 9.20 | 8.65 | 9.15 | -0.15 | -1.60% | 82 | 16,958 | 38.55% |
INTC260618P00030000 | 2024-10-02 3:36PM EDT | 2026-06-18 | 9.40 | 9.10 | 9.50 | 0.00 | - | 42 | 7,049 | 36.69% |
INTC261218P00030000 | 2024-10-03 3:06PM EDT | 2026-12-18 | 9.70 | 9.50 | 9.90 | 0.00 | - | 1 | 12,715 | 35.40% |
INTC270115P00030000 | 2024-10-03 11:46AM EDT | 2027-01-15 | 9.70 | 9.60 | 9.95 | +0.10 | +1.04% | 100 | 481 | 35.18% |