Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328C00047000 | 2024-03-27 3:55PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 430 | 2,727 | 25.00% |
INTC240405C00047000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.16 | 0.00 | 0.00 | 0.00 | - | 453 | 5,740 | 12.50% |
INTC240412C00047000 | 2024-03-27 3:57PM EDT | 2024-04-12 | 0.35 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
INTC240419C00047000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,353 | 18,280 | 6.25% |
INTC240426C00047000 | 2024-03-27 3:55PM EDT | 2024-04-26 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2,843 | 2,976 | 6.25% |
INTC240503C00047000 | 2024-03-27 3:51PM EDT | 2024-05-03 | 1.40 | 0.00 | 0.00 | 0.00 | - | 36 | 51 | 6.25% |
INTC240517C00047000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 342 | 23,119 | 6.25% |
INTC240621C00047000 | 2024-03-27 3:59PM EDT | 2024-06-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 421 | 9,679 | 3.13% |
INTC240719C00047000 | 2024-03-27 3:47PM EDT | 2024-07-19 | 2.46 | 0.00 | 0.00 | 0.00 | - | 179 | 1,775 | 3.13% |
INTC240816C00047000 | 2024-03-27 12:01PM EDT | 2024-08-16 | 2.93 | 0.00 | 0.00 | 0.00 | - | 132 | 1,041 | 3.13% |
INTC240920C00047000 | 2024-03-27 3:51PM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 3.13% |
INTC241018C00047000 | 2024-03-27 1:57PM EDT | 2024-10-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 66 | 290 | 3.13% |
INTC241220C00047000 | 2024-03-27 3:58PM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 37 | 1,062 | 1.56% |
INTC250117C00047000 | 2024-03-27 3:50PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 201 | 11,723 | 1.56% |
INTC250321C00047000 | 2024-03-27 3:50PM EDT | 2025-03-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 1.56% |
INTC250919C00047000 | 2024-03-27 3:43PM EDT | 2025-09-19 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 1.56% |
INTC251219C00047000 | 2024-03-27 3:43PM EDT | 2025-12-19 | 7.87 | 0.00 | 0.00 | 0.00 | - | 4 | 1,356 | 1.56% |
INTC260116C00047000 | 2024-03-27 9:53AM EDT | 2026-01-16 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
INTC260618C00047000 | 2024-03-26 2:21PM EDT | 2026-06-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 157 | 218 | 1.56% |
INTC261218C00047000 | 2024-03-27 12:17PM EDT | 2026-12-18 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
INTC240328P00047000 | 2024-03-27 1:57PM EDT | 2024-03-28 | 3.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
INTC240405P00047000 | 2024-03-27 1:44PM EDT | 2024-04-05 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
INTC240412P00047000 | 2024-03-27 9:58AM EDT | 2024-04-12 | 4.45 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 0.00% |
INTC240419P00047000 | 2024-03-27 3:47PM EDT | 2024-04-19 | 3.72 | 0.00 | 0.00 | 0.00 | - | 35 | 1,995 | 0.00% |
INTC240426P00047000 | 2024-03-27 10:55AM EDT | 2024-04-26 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
INTC240517P00047000 | 2024-03-27 3:33PM EDT | 2024-05-17 | 4.84 | 0.00 | 0.00 | 0.00 | - | 94 | 1,440 | 0.00% |
INTC240621P00047000 | 2024-03-27 3:50PM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6,960 | 0.00% |
INTC240719P00047000 | 2024-03-25 9:30AM EDT | 2024-07-19 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 980 | 0.00% |
INTC240816P00047000 | 2024-03-27 3:55PM EDT | 2024-08-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 40 | 1,316 | 0.00% |
INTC240920P00047000 | 2024-03-20 2:22PM EDT | 2024-09-20 | 7.28 | 0.00 | 0.00 | 0.00 | - | 15 | 4,474 | 0.00% |
INTC241018P00047000 | 2024-03-04 1:37PM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 28 | 336 | 0.00% |
INTC241220P00047000 | 2024-03-25 2:25PM EDT | 2024-12-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 530 | 0.00% |
INTC250117P00047000 | 2024-03-27 3:12PM EDT | 2025-01-17 | 7.09 | 0.00 | 0.00 | 0.00 | - | 27 | 18,299 | 0.00% |
INTC250321P00047000 | 2024-03-26 11:50AM EDT | 2025-03-21 | 8.29 | 0.00 | 0.00 | 0.00 | - | 100 | 283 | 0.00% |
INTC250919P00047000 | 2024-03-27 9:52AM EDT | 2025-09-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 18 | 256 | 0.00% |
INTC251219P00047000 | 2024-02-08 12:24PM EDT | 2025-12-19 | 9.20 | 8.65 | 9.45 | 0.00 | - | 2 | 461 | 32.72% |
INTC260116P00047000 | 2024-03-27 10:28AM EDT | 2026-01-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3,136 | 0.00% |
INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 31.74% |
INTC261218P00047000 | 2024-02-22 10:48AM EDT | 2026-12-18 | 10.90 | 8.55 | 11.90 | 0.00 | - | 5 | 49 | 34.63% |