Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
INTC240405C00036000 | 2024-03-27 3:40PM EDT | 2024-04-05 | 7.90 | 7.45 | 8.85 | 0.00 | - | 1 | 1 | 138.28% |
INTC240412C00036000 | 2024-03-26 9:30AM EDT | 2024-04-12 | 8.20 | 6.70 | 9.30 | +2.12 | +34.87% | 30 | 31 | 122.22% |
INTC240419C00036000 | 2024-03-28 1:23PM EDT | 2024-04-19 | 8.05 | 7.70 | 8.45 | +1.75 | +27.78% | 231 | 320 | 63.77% |
INTC240426C00036000 | 2024-03-28 3:03PM EDT | 2024-04-26 | 8.45 | 7.55 | 8.70 | +2.00 | +31.01% | 1 | 11 | 66.89% |
INTC240517C00036000 | 2024-03-28 12:45PM EDT | 2024-05-17 | 8.78 | 8.45 | 9.10 | +1.93 | +28.18% | 1 | 512 | 53.17% |
INTC240621C00036000 | 2024-03-28 12:26PM EDT | 2024-06-21 | 9.20 | 8.35 | 9.10 | +0.60 | +6.98% | 12 | 541 | 47.53% |
INTC240719C00036000 | 2024-03-28 2:02PM EDT | 2024-07-19 | 9.25 | 8.90 | 9.60 | +0.50 | +5.71% | 34 | 165 | 49.17% |
INTC240816C00036000 | 2024-03-28 1:46PM EDT | 2024-08-16 | 9.65 | 9.10 | 9.85 | +1.76 | +22.31% | 9 | 1,246 | 47.31% |
INTC241018C00036000 | 2024-03-28 10:12AM EDT | 2024-10-18 | 10.55 | 9.90 | 11.25 | +1.15 | +12.23% | 1 | 163 | 53.61% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
INTC240405P00036000 | 2024-03-27 1:33PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 1,138 | 53.13% |
INTC240412P00036000 | 2024-03-28 2:54PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 135 | 46.48% |
INTC240419P00036000 | 2024-03-28 2:49PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 113 | 2,577 | 42.58% |
INTC240426P00036000 | 2024-03-28 3:42PM EDT | 2024-04-26 | 0.13 | 0.14 | 0.16 | -0.07 | -35.00% | 63 | 3,480 | 48.44% |
INTC240503P00036000 | 2024-03-28 2:59PM EDT | 2024-05-03 | 0.21 | 0.18 | 0.23 | -0.07 | -25.00% | 11 | 62 | 47.36% |
INTC240517P00036000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 0.29 | 0.29 | 0.31 | -0.07 | -19.44% | 35 | 1,798 | 43.46% |
INTC240621P00036000 | 2024-03-28 11:01AM EDT | 2024-06-21 | 0.48 | 0.49 | 0.53 | -0.15 | -23.81% | 26 | 1,931 | 39.06% |
INTC240719P00036000 | 2024-03-28 1:20PM EDT | 2024-07-19 | 0.69 | 0.66 | 0.71 | -0.11 | -13.75% | 66 | 1,255 | 37.35% |
INTC240816P00036000 | 2024-03-28 12:58PM EDT | 2024-08-16 | 1.00 | 0.99 | 1.05 | -0.41 | -29.08% | 1 | 1,031 | 38.72% |
INTC241018P00036000 | 2024-03-26 3:58PM EDT | 2024-10-18 | 1.27 | 1.31 | 1.38 | -0.43 | -25.29% | 1 | 3,831 | 36.04% |