U.S. markets closed
F S&P 500
4,009.75 +2.50 (+0.06%) F Dow Jones
32,654.00 +23.00 (+0.07%) F Nasdaq
12,798.25 +9.75 (+0.08%) E-mini Russell 2000 Index Futur
1,770.00 +2.70 (+0.15%) Petróleo
72.83 +0.02 (+0.03%) Oro
1,962.90 +9.10 (+0.47%)
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:27.00
Llamadaspor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331C00027000 | 2023-03-27 3:35PM EDT | 2023-03-31 | 2.40 | 2.20 | 2.34 | -0.05 | -2.04% | 98 | 4,643 | 59.77% |
| INTC230406C00027000 | 2023-03-27 2:57PM EDT | 2023-04-06 | 2.75 | 2.35 | 2.47 | +0.18 | +7.00% | 21 | 1,473 | 50.98% |
| INTC230414C00027000 | 2023-03-27 3:21PM EDT | 2023-04-14 | 2.76 | 2.49 | 2.62 | +0.01 | +0.36% | 9 | 765 | 49.71% |
| INTC230421C00027000 | 2023-03-27 1:28PM EDT | 2023-04-21 | 2.91 | 2.68 | 2.77 | +0.01 | +0.34% | 95 | 300 | 48.54% |
| INTC230428C00027000 | 2023-03-27 1:48PM EDT | 2023-04-28 | 3.25 | 2.97 | 3.25 | +0.09 | +2.85% | 10 | 501 | 54.79% |
| INTC230505C00027000 | 2023-03-24 1:18PM EDT | 2023-05-05 | 3.30 | 3.05 | 3.15 | 0.00 | - | 13 | 13 | 50.88% |
| INTC230519C00027000 | 2023-03-27 3:35PM EDT | 2023-05-19 | 3.35 | 3.20 | 3.30 | -0.06 | -1.76% | 97 | 632 | 47.51% |
| INTC230721C00027000 | 2023-03-27 10:01AM EDT | 2023-07-21 | 4.25 | 3.85 | 3.95 | +0.06 | +1.43% | 51 | 6,046 | 43.21% |
| INTC230915C00027000 | 2023-03-27 10:26AM EDT | 2023-09-15 | 4.61 | 4.40 | 4.50 | +0.51 | +12.44% | 1 | 3,089 | 43.02% |
| INTC231020C00027000 | 2023-03-27 10:44AM EDT | 2023-10-20 | 4.90 | 4.65 | 4.80 | +0.90 | +22.50% | 10 | 268 | 42.92% |
| INTC240621C00027000 | 2023-03-24 12:47PM EDT | 2024-06-21 | 6.45 | 6.15 | 6.35 | 0.00 | - | 3 | 3,060 | 41.98% |
Ponepor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331P00027000 | 2023-03-27 3:51PM EDT | 2023-03-31 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 1,581 | 2,803 | 54.69% |
| INTC230406P00027000 | 2023-03-27 3:34PM EDT | 2023-04-06 | 0.14 | 0.16 | 0.17 | -0.08 | -36.36% | 133 | 1,056 | 45.90% |
| INTC230414P00027000 | 2023-03-27 3:56PM EDT | 2023-04-14 | 0.31 | 0.30 | 0.33 | -0.05 | -13.89% | 274 | 642 | 43.85% |
| INTC230421P00027000 | 2023-03-27 3:59PM EDT | 2023-04-21 | 0.41 | 0.41 | 0.43 | -0.05 | -10.87% | 151 | 755 | 41.75% |
| INTC230428P00027000 | 2023-03-27 3:52PM EDT | 2023-04-28 | 0.67 | 0.67 | 0.72 | -0.09 | -11.84% | 51 | 772 | 47.56% |
| INTC230505P00027000 | 2023-03-27 12:10PM EDT | 2023-05-05 | 0.82 | 0.78 | 0.83 | -0.05 | -5.75% | 22 | 9 | 46.53% |
| INTC230519P00027000 | 2023-03-27 3:35PM EDT | 2023-05-19 | 0.93 | 0.96 | 0.98 | -0.08 | -7.92% | 82 | 1,120 | 43.90% |
| INTC230721P00027000 | 2023-03-27 2:49PM EDT | 2023-07-21 | 1.32 | 1.41 | 1.44 | -0.10 | -7.04% | 29 | 4,962 | 37.65% |
| INTC230915P00027000 | 2023-03-27 11:08AM EDT | 2023-09-15 | 1.87 | 1.86 | 1.89 | -0.04 | -2.09% | 76 | 1,212 | 37.16% |
| INTC231020P00027000 | 2023-03-24 10:15AM EDT | 2023-10-20 | 2.04 | 2.04 | 2.08 | 0.00 | - | 50 | 656 | 36.23% |
| INTC240621P00027000 | 2023-03-24 3:55PM EDT | 2024-06-21 | 3.20 | 3.15 | 3.25 | 0.00 | - | 455 | 2,924 | 34.33% |
© 2023 Yahoo. Todos los derechos reservados.
