Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328C00045000 | 2024-03-28 9:44AM EDT | 2024-03-28 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 2,653 | 18,907 | 29.30% |
INTC240405C00045000 | 2024-03-28 9:44AM EDT | 2024-04-05 | 0.69 | 0.69 | 0.70 | +0.16 | +30.19% | 999 | 6,935 | 35.74% |
INTC240412C00045000 | 2024-03-28 9:41AM EDT | 2024-04-12 | 1.01 | 0.97 | 0.99 | +0.20 | +24.69% | 39 | 1,702 | 34.77% |
INTC240419C00045000 | 2024-03-28 9:42AM EDT | 2024-04-19 | 1.26 | 1.21 | 1.23 | +0.21 | +20.00% | 318 | 37,751 | 34.47% |
INTC240426C00045000 | 2024-03-28 9:44AM EDT | 2024-04-26 | 2.05 | 2.05 | 2.09 | +0.16 | +8.38% | 38 | 1,742 | 47.22% |
INTC240503C00045000 | 2024-03-28 9:44AM EDT | 2024-05-03 | 2.30 | 2.25 | 2.35 | +0.37 | +21.39% | 21 | 344 | 47.12% |
INTC240517C00045000 | 2024-03-28 9:41AM EDT | 2024-05-17 | 2.56 | 2.49 | 2.53 | +0.23 | +9.87% | 20 | 14,857 | 42.87% |
INTC240621C00045000 | 2024-03-28 9:41AM EDT | 2024-06-21 | 3.11 | 3.10 | 3.15 | +0.25 | +8.74% | 43 | 47,655 | 40.23% |
INTC240719C00045000 | 2024-03-28 9:31AM EDT | 2024-07-19 | 3.40 | 3.50 | 3.55 | +0.10 | +3.03% | 19 | 2,152 | 38.99% |
INTC240816C00045000 | 2024-03-27 3:53PM EDT | 2024-08-16 | 3.95 | 4.15 | 4.25 | 0.00 | - | 90 | 2,172 | 41.28% |
INTC240920C00045000 | 2024-03-28 9:41AM EDT | 2024-09-20 | 4.61 | 4.55 | 4.65 | +0.22 | +5.01% | 14 | 11,038 | 40.23% |
INTC241018C00045000 | 2024-03-27 3:52PM EDT | 2024-10-18 | 4.71 | 4.95 | 5.05 | 0.00 | - | 218 | 491 | 40.42% |
INTC241220C00045000 | 2024-03-28 9:42AM EDT | 2024-12-20 | 5.85 | 5.75 | 6.35 | +0.30 | +5.41% | 6 | 1,517 | 43.99% |
INTC250117C00045000 | 2024-03-28 9:42AM EDT | 2025-01-17 | 6.10 | 6.05 | 6.15 | +0.31 | +5.35% | 118 | 39,050 | 40.60% |
INTC250321C00045000 | 2024-03-27 3:49PM EDT | 2025-03-21 | 6.50 | 6.70 | 6.90 | 0.00 | - | 31 | 173 | 41.19% |
INTC250919C00045000 | 2024-03-27 12:29PM EDT | 2025-09-19 | 7.80 | 8.40 | 8.70 | 0.00 | - | 1 | 627 | 42.08% |
INTC251219C00045000 | 2024-03-27 3:27PM EDT | 2025-12-19 | 8.82 | 8.80 | 9.60 | 0.00 | - | 3 | 3,446 | 42.91% |
INTC260116C00045000 | 2024-03-27 3:53PM EDT | 2026-01-16 | 9.20 | 9.35 | 9.65 | 0.00 | - | 501 | 8,965 | 42.20% |
INTC260618C00045000 | 2024-03-27 10:18AM EDT | 2026-06-18 | 9.89 | 10.40 | 11.60 | 0.00 | - | 1 | 88 | 45.73% |
INTC261218C00045000 | 2024-03-27 10:04AM EDT | 2026-12-18 | 10.80 | 11.25 | 11.95 | 0.00 | - | 2 | 1,372 | 42.57% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328P00045000 | 2024-03-28 9:41AM EDT | 2024-03-28 | 0.80 | 0.74 | 0.88 | -0.43 | -34.96% | 8 | 676 | 50.59% |
INTC240405P00045000 | 2024-03-28 9:41AM EDT | 2024-04-05 | 1.40 | 1.40 | 1.43 | -0.35 | -20.00% | 83 | 1,797 | 37.94% |
INTC240412P00045000 | 2024-03-28 9:40AM EDT | 2024-04-12 | 1.68 | 1.65 | 1.67 | -0.70 | -29.41% | 60 | 399 | 35.06% |
INTC240419P00045000 | 2024-03-28 9:42AM EDT | 2024-04-19 | 1.85 | 1.86 | 1.88 | -0.34 | -15.53% | 15 | 8,603 | 34.03% |
INTC240426P00045000 | 2024-03-27 3:51PM EDT | 2024-04-26 | 2.79 | 2.63 | 2.66 | -0.13 | -4.45% | 1 | 614 | 45.26% |
INTC240503P00045000 | 2024-03-27 3:26PM EDT | 2024-05-03 | 3.27 | 2.75 | 2.92 | 0.00 | - | 77 | 78 | 45.36% |
INTC240517P00045000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 3.35 | 3.00 | 3.10 | 0.00 | - | 99 | 3,735 | 41.36% |
INTC240621P00045000 | 2024-03-27 3:57PM EDT | 2024-06-21 | 3.74 | 3.45 | 3.50 | 0.00 | - | 92 | 34,223 | 36.52% |
INTC240719P00045000 | 2024-03-27 3:49PM EDT | 2024-07-19 | 4.05 | 3.70 | 3.75 | 0.00 | - | 9 | 3,042 | 34.25% |
INTC240816P00045000 | 2024-03-27 3:55PM EDT | 2024-08-16 | 4.50 | 4.25 | 4.30 | 0.00 | - | 127 | 1,388 | 35.67% |
INTC240920P00045000 | 2024-03-27 3:33PM EDT | 2024-09-20 | 4.90 | 4.45 | 4.55 | 0.00 | - | 53 | 54,700 | 33.99% |
INTC241018P00045000 | 2024-03-25 11:24AM EDT | 2024-10-18 | 5.90 | 4.70 | 4.75 | 0.00 | - | 1 | 1,272 | 33.09% |
INTC241220P00045000 | 2024-03-27 2:57PM EDT | 2024-12-20 | 5.70 | 5.25 | 5.35 | 0.00 | - | 3 | 632 | 32.92% |
INTC250117P00045000 | 2024-03-27 3:39PM EDT | 2025-01-17 | 5.80 | 5.40 | 5.50 | 0.00 | - | 11 | 12,887 | 32.28% |
INTC250321P00045000 | 2024-03-15 3:15PM EDT | 2025-03-21 | 6.88 | 5.85 | 6.05 | 0.00 | - | 1 | 10 | 32.46% |
INTC250919P00045000 | 2024-03-21 1:26PM EDT | 2025-09-19 | 7.60 | 6.95 | 7.20 | 0.00 | - | 351 | 1,718 | 31.84% |
INTC251219P00045000 | 2024-03-21 2:21PM EDT | 2025-12-19 | 8.22 | 7.35 | 7.60 | 0.00 | - | 10 | 2,907 | 31.20% |
INTC260116P00045000 | 2024-03-27 1:33PM EDT | 2026-01-16 | 8.00 | 7.50 | 8.70 | 0.00 | - | 8 | 3,722 | 35.24% |
INTC260618P00045000 | 2024-03-19 9:50AM EDT | 2026-06-18 | 9.40 | 7.95 | 8.95 | 0.00 | - | 5 | 126 | 32.73% |
INTC261218P00045000 | 2024-03-27 3:47PM EDT | 2026-12-18 | 9.10 | 8.60 | 9.00 | 0.00 | - | 15 | 623 | 29.75% |