Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240503C00032000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,441 | 11,298 | 53.13% |
INTC240510C00032000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 3,512 | 7,139 | 30.86% |
INTC240517C00032000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 2,114 | 6,512 | 30.76% |
INTC240524C00032000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 0.40 | 0.39 | 0.43 | -0.01 | -2.44% | 415 | 3,011 | 32.81% |
INTC240531C00032000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 0.52 | 0.52 | 0.53 | +0.01 | +1.96% | 2,732 | 8,304 | 31.93% |
INTC240607C00032000 | 2024-05-02 3:01PM EDT | 2024-06-07 | 0.64 | 0.63 | 0.69 | -0.17 | -20.99% | 56 | 371 | 33.25% |
INTC240621C00032000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 0.83 | 0.87 | 0.90 | -0.04 | -4.60% | 505 | 9,772 | 33.20% |
INTC240719C00032000 | 2024-05-02 3:52PM EDT | 2024-07-19 | 1.30 | 1.31 | 1.34 | -0.14 | -9.72% | 1,695 | 4,282 | 34.69% |
INTC240920C00032000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 2.27 | 2.24 | 2.27 | +0.06 | +2.71% | 357 | 2,431 | 38.23% |
INTC241115C00032000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 2.90 | 2.94 | 3.05 | 0.00 | - | 22 | 175 | 41.07% |
INTC251219C00032000 | 2024-05-02 3:56PM EDT | 2025-12-19 | 5.85 | 5.85 | 6.95 | +0.15 | +2.63% | 12 | 959 | 48.94% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240503P00032000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 1.50 | 1.41 | 1.84 | +0.05 | +3.45% | 235 | 3,204 | 93.75% |
INTC240510P00032000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 1.85 | 1.52 | 1.73 | +0.22 | +13.50% | 215 | 1,269 | 41.41% |
INTC240517P00032000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 1.88 | 1.72 | 2.00 | +0.12 | +6.82% | 71 | 5,301 | 43.46% |
INTC240524P00032000 | 2024-05-02 3:36PM EDT | 2024-05-24 | 1.98 | 1.66 | 2.05 | +0.22 | +12.50% | 25 | 889 | 37.79% |
INTC240531P00032000 | 2024-05-02 3:05PM EDT | 2024-05-31 | 2.09 | 1.74 | 2.08 | -0.25 | -10.68% | 204 | 482 | 33.89% |
INTC240607P00032000 | 2024-05-02 9:43AM EDT | 2024-06-07 | 2.13 | 1.85 | 2.20 | +0.28 | +15.14% | 1 | 81 | 33.84% |
INTC240621P00032000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 2.35 | 2.26 | 2.30 | -0.05 | -2.08% | 42 | 13,689 | 31.10% |
INTC240719P00032000 | 2024-05-02 3:24PM EDT | 2024-07-19 | 2.60 | 2.55 | 2.62 | +0.28 | +12.07% | 45 | 6,649 | 30.86% |
INTC240920P00032000 | 2024-05-02 3:05PM EDT | 2024-09-20 | 3.41 | 3.30 | 3.40 | -0.04 | -1.16% | 37 | 8,885 | 33.45% |
INTC241115P00032000 | 2024-05-02 2:47PM EDT | 2024-11-15 | 3.95 | 3.80 | 3.95 | +0.13 | +3.40% | 15 | 176 | 34.50% |
INTC251219P00032000 | 2024-05-02 1:22PM EDT | 2025-12-19 | 5.81 | 4.70 | 6.00 | +0.31 | +5.64% | 1 | 2,941 | 33.05% |