Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
INTC240322C00025000 | 2024-03-14 2:02PM EDT | 25.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
INTC240322C00030000 | 2024-03-15 3:19PM EDT | 30.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 33 | 35 | 0.00% |
INTC240322C00033000 | 2024-02-01 3:04PM EDT | 33.00 | 10.50 | 10.20 | 11.35 | 0.00 | - | - | 2 | 272.85% |
INTC240322C00034000 | 2024-03-06 11:38AM EDT | 34.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
INTC240322C00035000 | 2024-03-11 9:30AM EDT | 35.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
INTC240322C00036000 | 2024-03-15 1:02PM EDT | 36.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
INTC240322C00037000 | 2024-03-15 2:25PM EDT | 37.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
INTC240322C00038000 | 2024-03-18 10:49AM EDT | 38.00 | 5.00 | 0.00 | 0.00 | -1.25 | -20.00% | 2 | 55 | 0.00% |
INTC240322C00038500 | 2024-03-11 2:17PM EDT | 38.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
INTC240322C00039000 | 2024-03-15 2:25PM EDT | 39.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
INTC240322C00039500 | 2024-03-18 11:05AM EDT | 39.50 | 3.48 | 0.00 | 0.00 | +0.03 | +0.87% | 2 | 11 | 0.00% |
INTC240322C00040000 | 2024-03-18 3:50PM EDT | 40.00 | 2.86 | 0.00 | 0.00 | -0.16 | -5.30% | 669 | 737 | 0.00% |
INTC240322C00040500 | 2024-03-18 3:41PM EDT | 40.50 | 2.43 | 0.00 | 0.00 | -0.08 | -3.19% | 17 | 47 | 0.00% |
INTC240322C00041000 | 2024-03-18 3:08PM EDT | 41.00 | 2.11 | 0.00 | 0.00 | +0.13 | +6.57% | 36 | 305 | 0.00% |
INTC240322C00041500 | 2024-03-18 3:50PM EDT | 41.50 | 1.56 | 0.00 | 0.00 | -0.17 | -9.83% | 680 | 800 | 0.00% |
INTC240322C00042000 | 2024-03-18 3:59PM EDT | 42.00 | 1.19 | 0.00 | 0.00 | -0.08 | -6.30% | 490 | 1,847 | 0.00% |
INTC240322C00042500 | 2024-03-18 3:59PM EDT | 42.50 | 0.90 | 0.00 | 0.00 | -0.11 | -10.89% | 697 | 719 | 0.00% |
INTC240322C00043000 | 2024-03-18 3:59PM EDT | 43.00 | 0.67 | 0.00 | 0.00 | -0.09 | -11.84% | 6,458 | 13,464 | 3.13% |
INTC240322C00043500 | 2024-03-18 3:59PM EDT | 43.50 | 0.48 | 0.00 | 0.00 | -0.09 | -15.79% | 6,366 | 8,825 | 6.25% |
INTC240322C00044000 | 2024-03-18 3:59PM EDT | 44.00 | 0.32 | 0.00 | 0.00 | -0.08 | -20.00% | 12,845 | 12,694 | 6.25% |
INTC240322C00044500 | 2024-03-18 3:59PM EDT | 44.50 | 0.23 | 0.00 | 0.00 | -0.07 | -23.33% | 3,618 | 3,705 | 12.50% |
INTC240322C00045000 | 2024-03-18 3:59PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | -0.04 | -19.05% | 4,375 | 8,383 | 12.50% |
INTC240322C00045500 | 2024-03-18 3:59PM EDT | 45.50 | 0.12 | 0.00 | 0.00 | -0.05 | -29.41% | 828 | 5,211 | 12.50% |
INTC240322C00046000 | 2024-03-18 3:53PM EDT | 46.00 | 0.09 | 0.00 | 0.00 | -0.03 | -25.00% | 11,513 | 7,968 | 25.00% |
INTC240322C00046500 | 2024-03-18 3:59PM EDT | 46.50 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 788 | 1,609 | 25.00% |
INTC240322C00047000 | 2024-03-18 3:44PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 575 | 3,142 | 25.00% |
INTC240322C00047500 | 2024-03-18 2:54PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 398 | 997 | 25.00% |
INTC240322C00048000 | 2024-03-18 3:35PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 393 | 1,850 | 25.00% |
INTC240322C00048500 | 2024-03-18 3:43PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 52 | 707 | 25.00% |
INTC240322C00049000 | 2024-03-18 1:49PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 160 | 993 | 25.00% |
INTC240322C00049500 | 2024-03-18 3:59PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 175 | 289 | 25.00% |
INTC240322C00050000 | 2024-03-18 3:59PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 702 | 3,583 | 50.00% |
INTC240322C00051000 | 2024-03-18 3:57PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 274 | 701 | 50.00% |
INTC240322C00052000 | 2024-03-18 3:39PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 346 | 1,047 | 50.00% |
INTC240322C00053000 | 2024-03-18 9:36AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 249 | 50.00% |
INTC240322C00054000 | 2024-03-18 11:45AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 10 | 213 | 50.00% |
INTC240322C00055000 | 2024-03-15 3:39PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 357 | 685 | 50.00% |
INTC240322C00056000 | 2024-03-15 12:21PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 972 | 50.00% |
INTC240322C00057000 | 2024-03-15 2:42PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 50.00% |
INTC240322C00058000 | 2024-03-18 2:56PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 50.00% |
INTC240322C00059000 | 2024-03-14 1:14PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 161 | 50.00% |
INTC240322C00060000 | 2024-03-15 3:05PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 50.00% |
INTC240322C00065000 | 2024-03-12 2:23PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 457 | 50.00% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
INTC240322P00030000 | 2024-03-15 10:02AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
INTC240322P00032000 | 2024-03-08 12:07PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
INTC240322P00033000 | 2024-03-11 3:45PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 50.00% |
INTC240322P00034000 | 2024-03-06 3:16PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,190 | 1,733 | 50.00% |
INTC240322P00035000 | 2024-03-18 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
INTC240322P00036000 | 2024-03-15 2:59PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 199 | 50.00% |
INTC240322P00036500 | 2024-03-14 2:30PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
INTC240322P00037000 | 2024-03-14 3:46PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 772 | 25.00% |
INTC240322P00037500 | 2024-03-18 10:40AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 76 | 25.00% |
INTC240322P00038000 | 2024-03-18 3:57PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 203 | 7,469 | 25.00% |
INTC240322P00038500 | 2024-03-18 2:28PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 23 | 84 | 25.00% |
INTC240322P00039000 | 2024-03-18 3:13PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 240 | 1,583 | 25.00% |
INTC240322P00039500 | 2024-03-18 3:42PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 275 | 9,259 | 25.00% |
INTC240322P00040000 | 2024-03-18 3:48PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 798 | 1,734 | 12.50% |
INTC240322P00040500 | 2024-03-18 3:59PM EDT | 40.50 | 0.10 | 0.00 | 0.00 | -0.07 | -41.18% | 370 | 2,717 | 12.50% |
INTC240322P00041000 | 2024-03-18 3:57PM EDT | 41.00 | 0.17 | 0.00 | 0.00 | -0.10 | -37.04% | 769 | 5,113 | 12.50% |
INTC240322P00041500 | 2024-03-18 3:59PM EDT | 41.50 | 0.28 | 0.00 | 0.00 | -0.10 | -26.32% | 1,081 | 2,048 | 6.25% |
INTC240322P00042000 | 2024-03-18 3:59PM EDT | 42.00 | 0.43 | 0.00 | 0.00 | -0.13 | -23.21% | 1,632 | 2,582 | 6.25% |
INTC240322P00042500 | 2024-03-18 3:59PM EDT | 42.50 | 0.63 | 0.00 | 0.00 | -0.16 | -20.25% | 5,077 | 6,640 | 1.56% |
INTC240322P00043000 | 2024-03-18 3:59PM EDT | 43.00 | 0.91 | 0.00 | 0.00 | -0.13 | -12.50% | 991 | 4,537 | 0.00% |
INTC240322P00043500 | 2024-03-18 3:50PM EDT | 43.50 | 1.18 | 0.00 | 0.00 | -0.19 | -13.87% | 750 | 4,227 | 0.00% |
INTC240322P00044000 | 2024-03-18 3:52PM EDT | 44.00 | 1.56 | 0.00 | 0.00 | -0.04 | -2.50% | 159 | 3,840 | 0.00% |
INTC240322P00044500 | 2024-03-18 3:35PM EDT | 44.50 | 1.89 | 0.00 | 0.00 | -0.17 | -8.25% | 48 | 948 | 0.00% |
INTC240322P00045000 | 2024-03-18 3:55PM EDT | 45.00 | 2.41 | 0.00 | 0.00 | +0.08 | +3.43% | 132 | 2,102 | 0.00% |
INTC240322P00045500 | 2024-03-18 3:15PM EDT | 45.50 | 2.68 | 0.00 | 0.00 | -0.17 | -5.96% | 12 | 848 | 0.00% |
INTC240322P00046000 | 2024-03-18 2:56PM EDT | 46.00 | 3.25 | 0.00 | 0.00 | +0.10 | +3.17% | 16 | 630 | 0.00% |
INTC240322P00046500 | 2024-03-18 2:13PM EDT | 46.50 | 3.80 | 0.00 | 0.00 | +0.12 | +3.26% | 10 | 86 | 0.00% |
INTC240322P00047000 | 2024-03-18 1:56PM EDT | 47.00 | 4.30 | 0.00 | 0.00 | +0.15 | +3.61% | 6 | 156 | 0.00% |
INTC240322P00047500 | 2024-03-11 11:11AM EDT | 47.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 0.00% |
INTC240322P00048000 | 2024-03-18 3:36PM EDT | 48.00 | 5.25 | 0.00 | 0.00 | +0.07 | +1.35% | 10 | 542 | 0.00% |
INTC240322P00048500 | 2024-03-13 1:01PM EDT | 48.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
INTC240322P00049000 | 2024-03-18 11:55AM EDT | 49.00 | 6.31 | 0.00 | 0.00 | +1.85 | +41.48% | 2 | 149 | 0.00% |
INTC240322P00049500 | 2024-03-08 4:50PM EDT | 49.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
INTC240322P00050000 | 2024-03-18 3:50PM EDT | 50.00 | 6.65 | 0.00 | 0.00 | -0.40 | -5.67% | 5 | 42 | 0.00% |
INTC240322P00051000 | 2024-03-18 10:00AM EDT | 51.00 | 7.95 | 0.00 | 0.00 | +1.20 | +17.78% | 2 | 4 | 0.00% |
INTC240322P00054000 | 2024-03-18 10:00AM EDT | 54.00 | 10.95 | 0.00 | 0.00 | +10.95 | - | 10 | 10 | 0.00% |
INTC240322P00057000 | 2024-02-08 12:20PM EDT | 57.00 | 14.46 | 11.05 | 14.80 | 0.00 | - | - | 0 | 213.67% |
INTC240322P00059000 | 2024-03-13 10:01AM EDT | 59.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
INTC240322P00060000 | 2024-03-12 1:01PM EDT | 60.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |