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 |
---|---|---|---|---|---|---|---|---|---|---|
INTC240503C00036000 | 2024-05-02 2:54PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 7,060 | 128.13% |
INTC240510C00036000 | 2024-05-02 1:46PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 211 | 2,329 | 52.34% |
INTC240517C00036000 | 2024-05-02 2:17PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 83 | 15,028 | 44.53% |
INTC240524C00036000 | 2024-05-02 3:39PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 63 | 1,032 | 39.84% |
INTC240531C00036000 | 2024-05-02 3:51PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 78 | 2,089 | 36.72% |
INTC240607C00036000 | 2024-05-02 3:47PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 267 | 160 | 35.35% |
INTC240621C00036000 | 2024-05-02 3:51PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 210 | 4,065 | 34.28% |
INTC240719C00036000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 0.39 | 0.38 | 0.40 | -0.06 | -13.33% | 854 | 1,380 | 34.23% |
INTC240816C00036000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 0.75 | 0.77 | 0.80 | -0.11 | -12.79% | 324 | 2,425 | 37.94% |
INTC241018C00036000 | 2024-05-02 3:41PM EDT | 2024-10-18 | 1.25 | 1.28 | 1.33 | -0.11 | -8.09% | 37 | 614 | 37.74% |
INTC241115C00036000 | 2024-05-02 1:35PM EDT | 2024-11-15 | 1.63 | 1.64 | 1.72 | -0.18 | -9.94% | 7 | 6,716 | 39.82% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
INTC240503P00036000 | 2024-05-02 12:31PM EDT | 2024-05-03 | 5.70 | 5.20 | 6.50 | +0.25 | +4.59% | 3 | 31 | 292.19% |
INTC240510P00036000 | 2024-05-01 2:51PM EDT | 2024-05-10 | 5.25 | 5.35 | 6.65 | 0.00 | - | 207 | 504 | 116.21% |
INTC240517P00036000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 5.80 | 5.25 | 5.70 | +0.46 | +8.61% | 28 | 4,747 | 64.36% |
INTC240524P00036000 | 2024-05-02 12:41PM EDT | 2024-05-24 | 5.80 | 5.25 | 5.70 | +0.69 | +13.50% | 1 | 313 | 53.13% |
INTC240531P00036000 | 2024-05-02 9:43AM EDT | 2024-05-31 | 5.60 | 5.10 | 5.80 | -0.19 | -3.28% | 6 | 668 | 51.76% |
INTC240607P00036000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 5.20 | 5.20 | 6.15 | 0.00 | - | 5 | 89 | 60.35% |
INTC240621P00036000 | 2024-05-02 10:26AM EDT | 2024-06-21 | 5.75 | 5.40 | 6.25 | +0.13 | +2.31% | 8 | 5,176 | 54.15% |
INTC240719P00036000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 5.86 | 5.20 | 6.25 | +0.26 | +4.64% | 26 | 3,925 | 43.36% |
INTC240816P00036000 | 2024-05-02 10:42AM EDT | 2024-08-16 | 6.20 | 5.95 | 6.05 | +0.05 | +0.81% | 2 | 2,584 | 33.06% |
INTC241018P00036000 | 2024-05-02 3:51PM EDT | 2024-10-18 | 6.36 | 6.25 | 6.70 | +0.31 | +5.12% | 2 | 7,574 | 36.11% |
INTC241115P00036000 | 2024-05-02 12:26PM EDT | 2024-11-15 | 6.68 | 6.00 | 6.80 | +0.34 | +5.36% | 1 | 80 | 34.74% |