Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328C00047000 | 2024-03-28 3:53PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 2,727 | 53.13% |
INTC240405C00047000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.19 | 0.19 | 0.20 | +0.03 | +18.75% | 1,454 | 5,740 | 37.40% |
INTC240412C00047000 | 2024-03-28 3:53PM EDT | 2024-04-12 | 0.40 | 0.36 | 0.39 | +0.05 | +14.29% | 315 | 1,041 | 35.79% |
INTC240419C00047000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.58 | 0.58 | 0.60 | +0.08 | +16.00% | 299 | 18,280 | 35.99% |
INTC240426C00047000 | 2024-03-28 3:28PM EDT | 2024-04-26 | 1.28 | 1.28 | 1.33 | +0.05 | +4.07% | 483 | 2,976 | 47.90% |
INTC240503C00047000 | 2024-03-28 2:09PM EDT | 2024-05-03 | 1.47 | 1.53 | 1.56 | +0.07 | +5.00% | 15 | 51 | 47.49% |
INTC240517C00047000 | 2024-03-28 3:47PM EDT | 2024-05-17 | 1.75 | 1.77 | 1.79 | +0.15 | +9.37% | 1,470 | 23,119 | 44.12% |
INTC240621C00047000 | 2024-03-28 3:48PM EDT | 2024-06-21 | 2.26 | 2.33 | 2.35 | +0.15 | +7.11% | 602 | 9,679 | 40.72% |
INTC240719C00047000 | 2024-03-28 3:33PM EDT | 2024-07-19 | 2.67 | 2.69 | 2.73 | +0.21 | +8.54% | 40 | 1,775 | 39.31% |
INTC240816C00047000 | 2024-03-28 3:47PM EDT | 2024-08-16 | 3.27 | 3.30 | 3.40 | +0.34 | +11.60% | 16 | 1,041 | 41.38% |
INTC240920C00047000 | 2024-03-28 3:25PM EDT | 2024-09-20 | 3.75 | 3.70 | 3.85 | +0.20 | +5.63% | 155 | 2,998 | 40.75% |
INTC241018C00047000 | 2024-03-28 1:17PM EDT | 2024-10-18 | 3.96 | 4.05 | 4.15 | +0.36 | +10.00% | 33 | 290 | 40.14% |
INTC241220C00047000 | 2024-03-28 3:45PM EDT | 2024-12-20 | 4.95 | 4.90 | 5.05 | +0.25 | +5.32% | 103 | 1,062 | 41.07% |
INTC250117C00047000 | 2024-03-28 3:17PM EDT | 2025-01-17 | 5.20 | 5.25 | 5.40 | +0.20 | +4.00% | 51 | 11,723 | 41.27% |
INTC250321C00047000 | 2024-03-28 10:59AM EDT | 2025-03-21 | 6.15 | 5.70 | 6.05 | +0.45 | +7.89% | 2 | 71 | 41.20% |
INTC250919C00047000 | 2024-03-28 10:14AM EDT | 2025-09-19 | 8.00 | 7.25 | 7.90 | +0.54 | +7.24% | 2 | 259 | 42.22% |
INTC251219C00047000 | 2024-03-28 1:56PM EDT | 2025-12-19 | 8.39 | 8.30 | 8.65 | +0.52 | +6.61% | 44 | 1,356 | 42.33% |
INTC260116C00047000 | 2024-03-28 2:05PM EDT | 2026-01-16 | 8.70 | 8.55 | 9.80 | +1.07 | +14.02% | 5 | 7,594 | 46.37% |
INTC260618C00047000 | 2024-03-28 10:29AM EDT | 2026-06-18 | 10.00 | 9.05 | 10.00 | +1.45 | +16.96% | 3 | 218 | 42.55% |
INTC261218C00047000 | 2024-03-28 10:47AM EDT | 2026-12-18 | 11.14 | 10.60 | 11.15 | +0.89 | +8.68% | 7 | 321 | 42.51% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328P00047000 | 2024-03-28 3:54PM EDT | 2024-03-28 | 2.73 | 2.32 | 3.00 | -1.22 | -30.89% | 12 | 218 | 106.64% |
INTC240405P00047000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 2.85 | 2.88 | 2.94 | -1.25 | -30.49% | 46 | 73 | 31.25% |
INTC240412P00047000 | 2024-03-28 1:39PM EDT | 2024-04-12 | 3.15 | 3.10 | 3.20 | -1.30 | -29.21% | 10 | 145 | 35.06% |
INTC240419P00047000 | 2024-03-28 11:59AM EDT | 2024-04-19 | 3.02 | 3.20 | 3.30 | -0.70 | -18.82% | 89 | 1,995 | 32.28% |
INTC240426P00047000 | 2024-03-28 10:48AM EDT | 2024-04-26 | 3.75 | 2.78 | 4.25 | -0.85 | -18.48% | 5 | 33 | 49.81% |
INTC240517P00047000 | 2024-03-28 2:26PM EDT | 2024-05-17 | 4.35 | 4.30 | 4.40 | -0.49 | -10.12% | 122 | 1,440 | 40.63% |
INTC240621P00047000 | 2024-03-28 1:03PM EDT | 2024-06-21 | 4.80 | 4.65 | 4.75 | -0.20 | -4.00% | 65 | 6,960 | 35.57% |
INTC240719P00047000 | 2024-03-28 12:06PM EDT | 2024-07-19 | 4.77 | 4.90 | 5.00 | -2.50 | -34.39% | 22 | 980 | 33.52% |
INTC240816P00047000 | 2024-03-28 2:02PM EDT | 2024-08-16 | 5.55 | 5.45 | 5.55 | -0.15 | -2.63% | 519 | 1,316 | 35.14% |
INTC240920P00047000 | 2024-03-28 1:29PM EDT | 2024-09-20 | 5.77 | 5.70 | 5.85 | -1.51 | -20.74% | 1 | 4,474 | 33.96% |
INTC241018P00047000 | 2024-03-28 10:37AM EDT | 2024-10-18 | 5.75 | 5.90 | 6.05 | +0.65 | +12.75% | 20 | 336 | 33.08% |
INTC241220P00047000 | 2024-03-28 1:31PM EDT | 2024-12-20 | 6.55 | 6.50 | 6.60 | -1.15 | -14.94% | 23 | 530 | 32.59% |
INTC250117P00047000 | 2024-03-28 12:04PM EDT | 2025-01-17 | 6.49 | 6.55 | 6.70 | -0.60 | -8.46% | 105 | 18,299 | 31.65% |
INTC250321P00047000 | 2024-03-26 11:50AM EDT | 2025-03-21 | 8.29 | 7.00 | 7.15 | 0.00 | - | 100 | 283 | 31.32% |
INTC250919P00047000 | 2024-03-27 9:52AM EDT | 2025-09-19 | 8.85 | 6.00 | 8.55 | 0.00 | - | 18 | 256 | 32.05% |
INTC251219P00047000 | 2024-02-08 12:24PM EDT | 2025-12-19 | 9.20 | 8.65 | 9.45 | 0.00 | - | 2 | 461 | 33.55% |
INTC260116P00047000 | 2024-03-27 10:28AM EDT | 2026-01-16 | 9.25 | 7.60 | 9.70 | 0.00 | - | 1 | 3,136 | 33.89% |
INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
INTC261218P00047000 | 2024-02-22 10:48AM EDT | 2026-12-18 | 10.90 | 8.55 | 11.90 | 0.00 | - | 5 | 49 | 35.23% |