Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
INTC230331C00024000 | 2023-03-24 11:45AM EDT | 2023-03-31 | 5.45 | 5.30 | 5.50 | -0.50 | -8.40% | 1 | 460 | 86.72% |
INTC230406C00024000 | 2023-03-22 9:42AM EDT | 2023-04-06 | 4.60 | 5.35 | 5.60 | 0.00 | - | 5 | 24 | 75.78% |
INTC230414C00024000 | 2023-03-24 11:04AM EDT | 2023-04-14 | 5.63 | 5.40 | 5.65 | +0.63 | +12.60% | 1 | 9 | 64.06% |
INTC230421C00024000 | 2023-03-24 1:08PM EDT | 2023-04-21 | 5.45 | 5.50 | 5.65 | +0.45 | +9.00% | 1 | 1,755 | 59.18% |
INTC230428C00024000 | 2023-03-22 11:59AM EDT | 2023-04-28 | 4.95 | 5.60 | 5.90 | 0.00 | - | 1 | 21 | 63.18% |
INTC230519C00024000 | 2023-03-24 3:22PM EDT | 2023-05-19 | 5.85 | 5.80 | 6.00 | +0.91 | +18.42% | 73 | 63 | 55.66% |
INTC230616C00024000 | 2023-03-23 3:14PM EDT | 2023-06-16 | 5.40 | 6.00 | 6.10 | 0.00 | - | 15 | 1,044 | 51.17% |
INTC230721C00024000 | 2023-03-24 9:37AM EDT | 2023-07-21 | 6.20 | 6.25 | 6.45 | +0.80 | +14.81% | 1 | 2,127 | 50.73% |
INTC230915C00024000 | 2023-03-24 11:32AM EDT | 2023-09-15 | 6.90 | 6.65 | 6.85 | +0.90 | +15.00% | 1 | 94 | 48.58% |
INTC231020C00024000 | 2023-03-23 10:31AM EDT | 2023-10-20 | 6.30 | 6.90 | 7.00 | 0.00 | - | 3 | 44 | 46.58% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
INTC230331P00024000 | 2023-03-24 2:56PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 326 | 1,257 | 76.56% |
INTC230406P00024000 | 2023-03-24 3:13PM EDT | 2023-04-06 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1 | 392 | 62.50% |
INTC230414P00024000 | 2023-03-24 1:47PM EDT | 2023-04-14 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 4 | 439 | 54.88% |
INTC230421P00024000 | 2023-03-24 3:42PM EDT | 2023-04-21 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 3,418 | 17,484 | 50.98% |
INTC230428P00024000 | 2023-03-24 2:40PM EDT | 2023-04-28 | 0.25 | 0.24 | 0.27 | -0.08 | -24.24% | 7 | 474 | 55.37% |
INTC230519P00024000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 0.41 | 0.37 | 0.41 | -0.12 | -22.64% | 88 | 455 | 50.49% |
INTC230616P00024000 | 2023-03-24 3:56PM EDT | 2023-06-16 | 0.55 | 0.51 | 0.55 | -0.15 | -21.43% | 131 | 7,718 | 45.61% |
INTC230721P00024000 | 2023-03-24 9:55AM EDT | 2023-07-21 | 0.71 | 0.68 | 0.70 | -0.04 | -5.33% | 57 | 2,569 | 41.97% |
INTC230915P00024000 | 2023-03-24 10:46AM EDT | 2023-09-15 | 1.05 | 1.01 | 1.06 | -0.17 | -13.93% | 20 | 1,060 | 41.26% |
INTC231020P00024000 | 2023-03-21 11:36AM EDT | 2023-10-20 | 1.36 | 1.16 | 1.21 | 0.00 | - | 12 | 3,111 | 40.04% |