U.S. markets closed
F S&P 500
4,010.50 +3.25 (+0.08%) F Dow Jones
32,660.00 +29.00 (+0.09%) F Nasdaq
12,805.00 +16.50 (+0.13%) E-mini Russell 2000 Index Futur
1,770.00 +2.70 (+0.15%) Petróleo
72.79 -0.02 (-0.03%) Oro
1,963.40 +9.60 (+0.49%)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331C00030000 | 2023-03-27 3:59PM EDT | 2023-03-31 | 0.25 | 0.24 | 0.27 | -0.15 | -37.50% | 12,157 | 21,300 | 47.85% |
| INTC230406C00030000 | 2023-03-27 3:59PM EDT | 2023-04-06 | 0.45 | 0.42 | 0.46 | -0.15 | -25.00% | 1,023 | 14,172 | 41.21% |
| INTC230414C00030000 | 2023-03-27 3:58PM EDT | 2023-04-14 | 0.67 | 0.63 | 0.69 | -0.16 | -19.28% | 172 | 1,276 | 40.04% |
| INTC230421C00030000 | 2023-03-27 3:59PM EDT | 2023-04-21 | 0.82 | 0.82 | 0.84 | -0.19 | -18.81% | 1,343 | 53,502 | 39.06% |
| INTC230428C00030000 | 2023-03-27 3:36PM EDT | 2023-04-28 | 1.24 | 1.18 | 1.23 | -0.13 | -9.49% | 245 | 1,562 | 46.00% |
| INTC230505C00030000 | 2023-03-27 3:34PM EDT | 2023-05-05 | 1.36 | 1.25 | 1.34 | -0.12 | -8.11% | 56 | 164 | 44.58% |
| INTC230519C00030000 | 2023-03-27 3:59PM EDT | 2023-05-19 | 1.49 | 1.49 | 1.54 | -0.14 | -8.59% | 262 | 2,039 | 42.77% |
| INTC230616C00030000 | 2023-03-27 3:53PM EDT | 2023-06-16 | 1.90 | 1.83 | 1.87 | -0.05 | -2.56% | 692 | 43,598 | 40.63% |
| INTC230721C00030000 | 2023-03-27 3:43PM EDT | 2023-07-21 | 2.25 | 2.18 | 2.24 | -0.06 | -2.60% | 83 | 10,398 | 39.60% |
| INTC230915C00030000 | 2023-03-27 2:47PM EDT | 2023-09-15 | 3.00 | 2.75 | 2.85 | +0.10 | +3.45% | 101 | 11,223 | 40.14% |
| INTC231020C00030000 | 2023-03-27 2:49PM EDT | 2023-10-20 | 3.29 | 3.00 | 3.10 | +0.14 | +4.44% | 59 | 741 | 39.45% |
| INTC240119C00030000 | 2023-03-27 3:05PM EDT | 2024-01-19 | 3.95 | 3.70 | 3.80 | +0.07 | +1.80% | 73 | 45,071 | 39.55% |
| INTC240621C00030000 | 2023-03-27 3:35PM EDT | 2024-06-21 | 4.80 | 4.65 | 4.85 | -0.02 | -0.41% | 16 | 2,467 | 40.28% |
| INTC250117C00030000 | 2023-03-27 3:54PM EDT | 2025-01-17 | 5.80 | 5.70 | 6.00 | +0.02 | +0.35% | 99 | 16,814 | 40.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331P00030000 | 2023-03-27 3:52PM EDT | 2023-03-31 | 1.06 | 1.01 | 1.06 | +0.04 | +3.92% | 456 | 1,673 | 45.12% |
| INTC230406P00030000 | 2023-03-27 3:59PM EDT | 2023-04-06 | 1.23 | 1.19 | 1.23 | +0.05 | +4.24% | 802 | 453 | 38.38% |
| INTC230414P00030000 | 2023-03-27 3:57PM EDT | 2023-04-14 | 1.41 | 1.39 | 1.47 | -0.14 | -9.03% | 33 | 496 | 38.48% |
| INTC230421P00030000 | 2023-03-27 3:57PM EDT | 2023-04-21 | 1.54 | 1.52 | 1.55 | -0.01 | -0.65% | 917 | 14,844 | 35.35% |
| INTC230428P00030000 | 2023-03-27 3:47PM EDT | 2023-04-28 | 1.87 | 1.86 | 1.92 | -0.02 | -1.06% | 16 | 156 | 42.19% |
| INTC230505P00030000 | 2023-03-27 2:56PM EDT | 2023-05-05 | 1.84 | 2.01 | 2.09 | -0.17 | -8.46% | 7 | 29 | 42.73% |
| INTC230519P00030000 | 2023-03-27 3:59PM EDT | 2023-05-19 | 2.22 | 2.19 | 2.22 | +0.01 | +0.45% | 382 | 845 | 39.60% |
| INTC230616P00030000 | 2023-03-27 3:44PM EDT | 2023-06-16 | 2.40 | 2.44 | 2.48 | -0.02 | -0.83% | 1,083 | 20,265 | 36.82% |
| INTC230721P00030000 | 2023-03-27 3:57PM EDT | 2023-07-21 | 2.70 | 2.67 | 2.72 | +0.07 | +2.66% | 78 | 2,452 | 34.42% |
| INTC230915P00030000 | 2023-03-27 2:38PM EDT | 2023-09-15 | 3.00 | 3.15 | 3.20 | -0.15 | -4.76% | 5 | 9,411 | 34.28% |
| INTC231020P00030000 | 2023-03-27 3:09PM EDT | 2023-10-20 | 3.25 | 3.30 | 3.40 | -0.05 | -1.52% | 20 | 234 | 33.53% |
| INTC240119P00030000 | 2023-03-27 3:00PM EDT | 2024-01-19 | 3.70 | 3.80 | 3.90 | -0.15 | -3.90% | 39 | 28,936 | 32.72% |
| INTC240621P00030000 | 2023-03-27 2:06PM EDT | 2024-06-21 | 4.45 | 4.45 | 4.60 | -0.15 | -3.26% | 2 | 5,530 | 31.98% |
| INTC250117P00030000 | 2023-03-27 3:17PM EDT | 2025-01-17 | 5.10 | 5.15 | 5.25 | -0.12 | -2.30% | 68 | 9,568 | 30.62% |
© 2023 Yahoo. Todos los derechos reservados.
