Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:24.00
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230324C00024000 | 2023-03-23 1:05PM EDT | 2023-03-24 | 4.85 | 5.00 | 5.10 | +0.45 | +10.23% | 1 | 145 | 128.13% |
| INTC230331C00024000 | 2023-03-17 10:32AM EDT | 2023-03-31 | 5.95 | 5.05 | 5.15 | 0.00 | - | 3 | 460 | 75.00% |
| INTC230406C00024000 | 2023-03-22 9:42AM EDT | 2023-04-06 | 4.60 | 5.05 | 5.25 | 0.00 | - | 5 | 24 | 65.63% |
| INTC230414C00024000 | 2023-03-16 9:30AM EDT | 2023-04-14 | 5.00 | 5.15 | 5.30 | 0.00 | - | 1 | 9 | 59.96% |
| INTC230421C00024000 | 2023-03-23 1:37PM EDT | 2023-04-21 | 5.00 | 5.25 | 5.35 | -0.45 | -8.26% | 3 | 1,755 | 57.62% |
| INTC230428C00024000 | 2023-03-22 11:59AM EDT | 2023-04-28 | 4.95 | 5.30 | 5.55 | 0.00 | - | 1 | 21 | 58.59% |
| INTC230519C00024000 | 2023-03-22 1:08PM EDT | 2023-05-19 | 4.94 | 5.50 | 5.65 | 0.00 | - | 5 | 63 | 52.54% |
| INTC230616C00024000 | 2023-03-23 3:14PM EDT | 2023-06-16 | 5.40 | 5.75 | 5.85 | 0.00 | - | 15 | 1,037 | 50.83% |
| INTC230721C00024000 | 2023-03-21 10:23AM EDT | 2023-07-21 | 5.40 | 5.55 | 6.20 | 0.00 | - | 95 | 2,127 | 50.34% |
| INTC230915C00024000 | 2023-03-23 10:12AM EDT | 2023-09-15 | 6.00 | 6.05 | 6.60 | +0.30 | +5.26% | 7 | 87 | 48.27% |
| INTC231020C00024000 | 2023-03-23 10:31AM EDT | 2023-10-20 | 6.30 | 6.65 | 6.85 | -1.35 | -17.65% | 3 | 41 | 47.78% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230324P00024000 | 2023-03-23 10:10AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,418 | 106.25% |
| INTC230331P00024000 | 2023-03-23 2:36PM EDT | 2023-03-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 311 | 1,312 | 62.50% |
| INTC230406P00024000 | 2023-03-23 3:31PM EDT | 2023-04-06 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 6 | 391 | 55.47% |
| INTC230414P00024000 | 2023-03-23 10:58AM EDT | 2023-04-14 | 0.09 | 0.10 | 0.12 | -0.03 | -25.00% | 50 | 444 | 51.95% |
| INTC230421P00024000 | 2023-03-23 3:32PM EDT | 2023-04-21 | 0.17 | 0.13 | 0.15 | +0.02 | +13.33% | 298 | 17,376 | 49.02% |
| INTC230428P00024000 | 2023-03-23 2:51PM EDT | 2023-04-28 | 0.33 | 0.23 | 0.30 | +0.02 | +6.45% | 55 | 423 | 51.66% |
| INTC230519P00024000 | 2023-03-23 2:40PM EDT | 2023-05-19 | 0.53 | 0.41 | 0.43 | +0.04 | +8.16% | 57 | 450 | 48.24% |
| INTC230616P00024000 | 2023-03-23 2:54PM EDT | 2023-06-16 | 0.70 | 0.56 | 0.59 | +0.10 | +16.67% | 103 | 7,719 | 44.48% |
| INTC230721P00024000 | 2023-03-23 10:06AM EDT | 2023-07-21 | 0.75 | 0.71 | 0.75 | +0.01 | +1.35% | 2 | 2,569 | 41.26% |
| INTC230915P00024000 | 2023-03-23 2:45PM EDT | 2023-09-15 | 1.22 | 1.06 | 1.12 | +0.11 | +9.91% | 12 | 1,050 | 40.77% |
| INTC231020P00024000 | 2023-03-21 11:36AM EDT | 2023-10-20 | 1.36 | 1.21 | 1.25 | 0.00 | - | 12 | 3,111 | 39.31% |
© 2023 Yahoo. Todos los derechos reservados.
