Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240802C00036000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 0.15 | 0.16 | 0.17 | -0.03 | -16.67% | 862 | 9,038 | 77.15% |
INTC240809C00036000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 0.23 | 0.23 | 0.25 | -0.01 | -4.17% | 586 | 2,869 | 60.55% |
INTC240816C00036000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 0.29 | 0.30 | 0.31 | -0.01 | -3.33% | 837 | 21,706 | 53.32% |
INTC240823C00036000 | 2024-07-26 3:17PM EDT | 2024-08-23 | 0.35 | 0.36 | 0.38 | -0.05 | -12.50% | 23 | 633 | 49.61% |
INTC240830C00036000 | 2024-07-26 3:25PM EDT | 2024-08-30 | 0.44 | 0.44 | 0.47 | -0.01 | -2.22% | 48 | 466 | 47.85% |
INTC240920C00036000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 0.64 | 0.46 | 0.69 | -0.01 | -1.54% | 272 | 3,424 | 43.95% |
INTC241018C00036000 | 2024-07-26 3:10PM EDT | 2024-10-18 | 0.94 | 0.58 | 1.25 | -0.15 | -13.76% | 105 | 2,963 | 47.07% |
INTC241115C00036000 | 2024-07-26 2:02PM EDT | 2024-11-15 | 1.49 | 1.20 | 1.51 | -0.10 | -6.29% | 123 | 6,225 | 44.95% |
INTC241220C00036000 | 2024-07-26 2:46PM EDT | 2024-12-20 | 1.80 | 1.60 | 1.83 | +0.04 | +2.27% | 146 | 2,011 | 43.60% |
INTC250117C00036000 | 2024-07-26 2:56PM EDT | 2025-01-17 | 1.99 | 2.02 | 2.06 | -0.06 | -2.93% | 1,577 | 7,937 | 42.77% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240802P00036000 | 2024-07-26 1:49PM EDT | 2024-08-02 | 4.75 | 3.05 | 4.80 | -0.22 | -4.43% | 369 | 1,543 | 75.20% |
INTC240809P00036000 | 2024-07-25 11:19AM EDT | 2024-08-09 | 4.79 | 3.95 | 6.55 | 0.00 | - | 3 | 871 | 83.11% |
INTC240816P00036000 | 2024-07-26 12:42PM EDT | 2024-08-16 | 4.90 | 4.20 | 5.15 | +0.05 | +1.03% | 15 | 8,034 | 63.28% |
INTC240823P00036000 | 2024-07-26 11:37AM EDT | 2024-08-23 | 5.19 | 4.65 | 5.40 | +1.44 | +38.40% | 11 | 19 | 64.40% |
INTC240830P00036000 | 2024-07-26 12:16PM EDT | 2024-08-30 | 5.70 | 4.80 | 5.15 | +1.15 | +25.27% | 3 | 190 | 49.02% |
INTC240920P00036000 | 2024-07-26 3:12PM EDT | 2024-09-20 | 5.38 | 4.80 | 5.70 | +0.45 | +9.13% | 9 | 1,087 | 52.98% |
INTC241018P00036000 | 2024-07-26 3:24PM EDT | 2024-10-18 | 5.50 | 4.95 | 5.45 | +0.41 | +8.06% | 16 | 7,818 | 38.23% |
INTC241115P00036000 | 2024-07-26 10:36AM EDT | 2024-11-15 | 5.90 | 5.75 | 5.85 | +0.35 | +6.31% | 2 | 1,648 | 39.97% |
INTC241220P00036000 | 2024-07-24 10:01AM EDT | 2024-12-20 | 6.00 | 5.95 | 6.05 | +0.57 | +10.50% | 4 | 218 | 37.72% |
INTC250117P00036000 | 2024-07-26 11:23AM EDT | 2025-01-17 | 6.25 | 5.70 | 6.50 | +0.21 | +3.48% | 1 | 526 | 40.21% |