Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240531C00047000 | 2024-05-24 3:17PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 1 | 339 | 131.25% |
INTC240621C00047000 | 2024-05-24 2:32PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 12,036 | 67.19% |
INTC240719C00047000 | 2024-05-22 10:10AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 1,742 | 51.17% |
INTC240816C00047000 | 2024-05-22 11:13AM EDT | 2024-08-16 | 0.10 | 0.03 | 0.08 | 0.00 | - | 4 | 1,356 | 46.09% |
INTC240920C00047000 | 2024-05-24 12:30PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.11 | 0.00 | - | 2 | 3,352 | 40.63% |
INTC241018C00047000 | 2024-05-23 3:06PM EDT | 2024-10-18 | 0.15 | 0.16 | 0.18 | 0.00 | - | 3 | 2,806 | 40.04% |
INTC241115C00047000 | 2024-05-24 2:49PM EDT | 2024-11-15 | 0.29 | 0.29 | 0.31 | -0.07 | -19.44% | 1 | 135 | 41.07% |
INTC241220C00047000 | 2024-05-24 12:34PM EDT | 2024-12-20 | 0.40 | 0.40 | 0.42 | +0.05 | +14.29% | 16 | 1,672 | 40.23% |
INTC250117C00047000 | 2024-05-24 2:33PM EDT | 2025-01-17 | 0.52 | 0.51 | 0.54 | +0.07 | +15.56% | 158 | 16,837 | 40.28% |
INTC250321C00047000 | 2024-05-24 1:47PM EDT | 2025-03-21 | 0.77 | 0.72 | 0.83 | +0.02 | +2.67% | 1 | 431 | 40.38% |
INTC250620C00047000 | 2024-05-24 9:51AM EDT | 2025-06-20 | 1.21 | 1.22 | 1.35 | +0.11 | +10.00% | 1 | 461 | 41.38% |
INTC250919C00047000 | 2024-05-23 1:57PM EDT | 2025-09-19 | 1.42 | 1.43 | 1.81 | 0.00 | - | 7 | 680 | 41.48% |
INTC251219C00047000 | 2024-05-23 2:53PM EDT | 2025-12-19 | 1.97 | 2.02 | 2.35 | 0.00 | - | 3 | 1,988 | 42.24% |
INTC260116C00047000 | 2024-05-24 12:17PM EDT | 2026-01-16 | 2.36 | 2.29 | 2.67 | +0.16 | +7.27% | 10 | 6,469 | 43.57% |
INTC260618C00047000 | 2024-05-24 12:34PM EDT | 2026-06-18 | 2.96 | 2.75 | 3.80 | -0.34 | -10.30% | 6 | 261 | 45.84% |
INTC261218C00047000 | 2024-05-24 12:27PM EDT | 2026-12-18 | 3.75 | 3.50 | 3.95 | +0.25 | +7.14% | 2 | 1,099 | 41.91% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
INTC240531P00047000 | 2024-05-06 1:45PM EDT | 2024-05-31 | 16.17 | 16.15 | 16.35 | 0.00 | - | - | 1 | 182.03% |
INTC240621P00047000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 17.05 | 15.90 | 17.35 | 0.00 | - | 177 | 103 | 108.59% |
INTC240719P00047000 | 2024-05-23 3:11PM EDT | 2024-07-19 | 16.95 | 15.95 | 16.70 | 0.00 | - | 67 | 40 | 51.95% |
INTC240816P00047000 | 2024-05-23 3:58PM EDT | 2024-08-16 | 16.90 | 15.85 | 16.85 | 0.00 | - | 650 | 268 | 69.34% |
INTC240920P00047000 | 2024-05-23 3:58PM EDT | 2024-09-20 | 16.90 | 16.15 | 17.35 | 0.00 | - | 971 | 383 | 55.23% |
INTC241018P00047000 | 2024-04-26 3:33PM EDT | 2024-10-18 | 15.03 | 15.65 | 17.35 | 0.00 | - | 17 | 0 | 62.79% |
INTC241115P00047000 | 2024-05-24 1:16PM EDT | 2024-11-15 | 16.30 | 15.55 | 17.05 | -0.89 | -5.18% | 100 | 2 | 51.95% |
INTC241220P00047000 | 2024-05-14 3:23PM EDT | 2024-12-20 | 16.00 | 15.40 | 17.15 | 0.00 | - | 10 | 253 | 49.15% |
INTC250117P00047000 | 2024-05-16 3:29PM EDT | 2025-01-17 | 14.90 | 15.35 | 17.25 | 0.00 | - | 6 | 9,076 | 47.73% |
INTC250321P00047000 | 2024-05-09 2:22PM EDT | 2025-03-21 | 16.95 | 15.35 | 17.50 | 0.00 | - | 1 | 0 | 45.70% |
INTC250620P00047000 | 2024-05-13 9:58AM EDT | 2025-06-20 | 16.24 | 15.85 | 16.75 | 0.00 | - | 10 | 63 | 30.30% |
INTC250919P00047000 | 2024-04-29 11:11AM EDT | 2025-09-19 | 15.97 | 15.40 | 17.00 | 0.00 | - | 1 | 270 | 30.62% |
INTC251219P00047000 | 2024-05-21 3:22PM EDT | 2025-12-19 | 15.70 | 15.95 | 17.20 | 0.00 | - | 8 | 452 | 30.20% |
INTC260116P00047000 | 2024-05-23 2:50PM EDT | 2026-01-16 | 17.25 | 16.55 | 17.25 | 0.00 | - | 2 | 3,380 | 29.97% |
INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
INTC261218P00047000 | 2024-05-08 1:58PM EDT | 2026-12-18 | 17.75 | 15.65 | 17.65 | 0.00 | - | 1 | 55 | 26.93% |