Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328C00050000 | 2024-03-27 3:31PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,888 | 90.63% |
INTC240405C00050000 | 2024-03-28 11:41AM EDT | 2024-04-05 | 0.05 | 0.05 | 0.06 | 0.00 | - | 175 | 4,943 | 43.56% |
INTC240412C00050000 | 2024-03-28 11:30AM EDT | 2024-04-12 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 213 | 2,210 | 37.89% |
INTC240419C00050000 | 2024-03-28 11:41AM EDT | 2024-04-19 | 0.20 | 0.19 | 0.20 | +0.05 | +33.33% | 2,166 | 44,822 | 35.94% |
INTC240426C00050000 | 2024-03-28 11:33AM EDT | 2024-04-26 | 0.70 | 0.68 | 0.70 | +0.11 | +18.64% | 163 | 1,432 | 47.41% |
INTC240503C00050000 | 2024-03-28 11:13AM EDT | 2024-05-03 | 0.87 | 0.84 | 0.87 | +0.13 | +17.57% | 80 | 209 | 46.63% |
INTC240517C00050000 | 2024-03-28 11:37AM EDT | 2024-05-17 | 1.05 | 1.04 | 1.05 | +0.15 | +16.67% | 1,043 | 19,064 | 43.12% |
INTC240621C00050000 | 2024-03-28 11:32AM EDT | 2024-06-21 | 1.51 | 1.48 | 1.50 | +0.19 | +14.39% | 289 | 32,768 | 39.36% |
INTC240719C00050000 | 2024-03-28 11:17AM EDT | 2024-07-19 | 1.84 | 1.84 | 1.86 | +0.18 | +10.84% | 155 | 3,914 | 38.23% |
INTC240816C00050000 | 2024-03-28 10:29AM EDT | 2024-08-16 | 2.45 | 2.44 | 2.47 | +0.23 | +10.36% | 211 | 1,457 | 40.19% |
INTC240920C00050000 | 2024-03-28 10:35AM EDT | 2024-09-20 | 2.92 | 2.82 | 2.85 | +0.32 | +12.31% | 33 | 7,600 | 39.22% |
INTC241018C00050000 | 2024-03-28 10:38AM EDT | 2024-10-18 | 3.15 | 3.10 | 3.20 | +0.27 | +9.37% | 32 | 489 | 39.17% |
INTC241220C00050000 | 2024-03-28 11:37AM EDT | 2024-12-20 | 4.00 | 3.95 | 4.05 | +0.30 | +8.11% | 53 | 4,204 | 39.97% |
INTC250117C00050000 | 2024-03-28 11:41AM EDT | 2025-01-17 | 4.28 | 4.25 | 4.30 | +0.28 | +7.00% | 325 | 32,148 | 39.61% |
INTC250321C00050000 | 2024-03-28 11:32AM EDT | 2025-03-21 | 4.99 | 4.90 | 5.05 | +0.34 | +7.31% | 22 | 1,209 | 40.25% |
INTC250919C00050000 | 2024-03-27 3:41PM EDT | 2025-09-19 | 6.35 | 6.70 | 6.90 | 0.00 | - | 4 | 4,970 | 41.35% |
INTC251219C00050000 | 2024-03-27 9:30AM EDT | 2025-12-19 | 6.50 | 7.40 | 7.75 | 0.00 | - | 5 | 3,498 | 41.90% |
INTC260116C00050000 | 2024-03-28 11:30AM EDT | 2026-01-16 | 7.75 | 7.65 | 7.80 | +0.55 | +7.64% | 31 | 7,646 | 41.21% |
INTC260618C00050000 | 2024-03-27 3:47PM EDT | 2026-06-18 | 8.80 | 8.70 | 9.00 | +0.45 | +5.39% | 6 | 650 | 41.68% |
INTC261218C00050000 | 2024-03-28 11:08AM EDT | 2026-12-18 | 10.02 | 9.85 | 10.20 | +0.49 | +5.14% | 54 | 1,220 | 41.79% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328P00050000 | 2024-03-27 2:20PM EDT | 2024-03-28 | 6.65 | 5.55 | 5.65 | 0.00 | - | 8 | 0 | 153.13% |
INTC240405P00050000 | 2024-03-28 11:03AM EDT | 2024-04-05 | 5.60 | 5.55 | 6.00 | -2.30 | -29.11% | 27 | 0 | 64.55% |
INTC240412P00050000 | 2024-03-28 9:41AM EDT | 2024-04-12 | 5.80 | 5.50 | 5.70 | -1.20 | -17.14% | 4 | 2 | 44.53% |
INTC240419P00050000 | 2024-03-28 11:04AM EDT | 2024-04-19 | 5.65 | 5.65 | 5.75 | -1.25 | -18.12% | 43 | 2,039 | 39.36% |
INTC240426P00050000 | 2024-03-28 10:37AM EDT | 2024-04-26 | 6.00 | 5.95 | 6.15 | -1.45 | -19.46% | 25 | 4 | 46.73% |
INTC240517P00050000 | 2024-03-28 10:17AM EDT | 2024-05-17 | 6.45 | 6.35 | 6.45 | -0.85 | -11.64% | 2 | 919 | 41.75% |
INTC240621P00050000 | 2024-03-28 10:15AM EDT | 2024-06-21 | 6.70 | 6.65 | 6.70 | -1.00 | -12.99% | 7 | 3,698 | 35.67% |
INTC240719P00050000 | 2024-03-28 9:30AM EDT | 2024-07-19 | 7.40 | 6.85 | 6.95 | -0.25 | -3.27% | 7 | 1,153 | 33.91% |
INTC240816P00050000 | 2024-03-25 9:43AM EDT | 2024-08-16 | 7.35 | 7.30 | 7.40 | -2.70 | -26.87% | 10 | 128 | 34.92% |
INTC240920P00050000 | 2024-03-27 9:30AM EDT | 2024-09-20 | 9.04 | 7.55 | 7.65 | 0.00 | - | 1 | 2,774 | 33.47% |
INTC241018P00050000 | 2024-03-18 10:00AM EDT | 2024-10-18 | 8.85 | 7.70 | 7.85 | 0.00 | - | 18 | 56 | 32.72% |
INTC241220P00050000 | 2024-03-27 10:32AM EDT | 2024-12-20 | 9.08 | 8.20 | 8.40 | 0.00 | - | 10 | 282 | 32.41% |
INTC250117P00050000 | 2024-03-26 11:50AM EDT | 2025-01-17 | 10.02 | 8.35 | 8.45 | 0.00 | - | 100 | 11,026 | 31.17% |
INTC250321P00050000 | 2024-03-28 10:21AM EDT | 2025-03-21 | 8.90 | 8.75 | 8.95 | -1.45 | -14.01% | 2 | 196 | 31.23% |
INTC250919P00050000 | 2024-03-21 10:27AM EDT | 2025-09-19 | 10.60 | 9.75 | 10.50 | 0.00 | - | 1 | 342 | 32.70% |
INTC251219P00050000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 12.25 | 10.20 | 10.45 | 0.00 | - | 13 | 177 | 30.05% |
INTC260116P00050000 | 2024-03-26 3:53PM EDT | 2026-01-16 | 11.13 | 10.25 | 10.55 | 0.00 | - | 21 | 166 | 29.82% |
INTC260618P00050000 | 2024-03-05 3:26PM EDT | 2026-06-18 | 11.50 | 10.40 | 11.15 | 0.00 | - | 10 | 465 | 29.14% |
INTC261218P00050000 | 2024-03-20 10:34AM EDT | 2026-12-18 | 12.50 | 11.35 | 12.25 | 0.00 | - | 1 | 98 | 30.09% |