U.S. markets closed
F S&P 500
4,013.75 +6.50 (+0.16%) F Dow Jones
32,676.00 +45.00 (+0.14%) F Nasdaq
12,817.50 +29.00 (+0.23%) E-mini Russell 2000 Index Futur
1,771.40 +4.10 (+0.23%) Petróleo
72.87 +0.06 (+0.08%) Oro
1,961.60 +7.80 (+0.40%)
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:31.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331C00031000 | 2023-03-27 3:59PM EDT | 2023-03-31 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 6,202 | 4,480 | 48.83% |
| INTC230406C00031000 | 2023-03-27 3:58PM EDT | 2023-04-06 | 0.19 | 0.18 | 0.20 | -0.10 | -34.48% | 695 | 915 | 40.43% |
| INTC230414C00031000 | 2023-03-27 3:37PM EDT | 2023-04-14 | 0.38 | 0.34 | 0.39 | -0.10 | -20.83% | 397 | 2,194 | 39.84% |
| INTC230421C00031000 | 2023-03-27 3:55PM EDT | 2023-04-21 | 0.50 | 0.47 | 0.49 | -0.12 | -19.35% | 1,143 | 18,555 | 37.70% |
| INTC230428C00031000 | 2023-03-27 3:55PM EDT | 2023-04-28 | 0.87 | 0.79 | 0.84 | -0.08 | -8.42% | 134 | 1,082 | 44.68% |
| INTC230505C00031000 | 2023-03-27 3:09PM EDT | 2023-05-05 | 1.00 | 0.87 | 0.94 | -0.04 | -3.85% | 57 | 63 | 43.31% |
| INTC230519C00031000 | 2023-03-27 3:45PM EDT | 2023-05-19 | 1.12 | 1.08 | 1.10 | -0.09 | -7.44% | 394 | 1,673 | 40.97% |
| INTC230616C00031000 | 2023-03-27 2:49PM EDT | 2023-06-16 | 1.45 | 1.40 | 1.43 | -0.09 | -5.84% | 165 | 12,634 | 39.36% |
| INTC230721C00031000 | 2023-03-27 3:34PM EDT | 2023-07-21 | 1.80 | 1.73 | 1.77 | -0.01 | -0.55% | 22 | 3,395 | 38.18% |
| INTC230915C00031000 | 2023-03-27 2:28PM EDT | 2023-09-15 | 2.51 | 2.30 | 2.40 | +0.06 | +2.45% | 13 | 659 | 39.31% |
| INTC231020C00031000 | 2023-03-27 3:56PM EDT | 2023-10-20 | 2.61 | 2.59 | 2.66 | -0.14 | -5.09% | 600 | 1,099 | 38.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331P00031000 | 2023-03-27 1:44PM EDT | 2023-03-31 | 1.62 | 1.77 | 1.92 | -0.20 | -10.99% | 43 | 506 | 50.39% |
| INTC230406P00031000 | 2023-03-27 12:32PM EDT | 2023-04-06 | 1.70 | 1.94 | 2.02 | -0.23 | -11.92% | 149 | 74 | 40.43% |
| INTC230414P00031000 | 2023-03-27 12:26PM EDT | 2023-04-14 | 1.93 | 2.04 | 2.13 | -0.02 | -1.03% | 18 | 245 | 35.94% |
| INTC230421P00031000 | 2023-03-27 3:57PM EDT | 2023-04-21 | 2.20 | 2.14 | 2.22 | +0.02 | +0.92% | 385 | 1,516 | 34.18% |
| INTC230428P00031000 | 2023-03-27 11:10AM EDT | 2023-04-28 | 2.54 | 2.47 | 2.53 | +0.18 | +7.63% | 1 | 99 | 40.58% |
| INTC230505P00031000 | 2023-03-27 1:04PM EDT | 2023-05-05 | 2.48 | 2.61 | 2.72 | +0.06 | +2.48% | 2 | 20 | 42.19% |
| INTC230519P00031000 | 2023-03-27 3:59PM EDT | 2023-05-19 | 2.82 | 2.78 | 2.81 | -0.05 | -1.74% | 81 | 917 | 38.33% |
| INTC230616P00031000 | 2023-03-27 2:38PM EDT | 2023-06-16 | 2.81 | 3.00 | 3.10 | -0.22 | -7.26% | 31 | 4,918 | 36.57% |
| INTC230721P00031000 | 2023-03-27 3:18PM EDT | 2023-07-21 | 3.10 | 3.20 | 3.30 | -0.10 | -3.13% | 67 | 1,703 | 33.69% |
| INTC230915P00031000 | 2023-03-24 3:02PM EDT | 2023-09-15 | 3.80 | 3.70 | 3.75 | 0.00 | - | 15 | 1,025 | 33.40% |
| INTC231020P00031000 | 2023-03-27 3:56PM EDT | 2023-10-20 | 3.90 | 3.85 | 3.95 | 0.00 | - | 346 | 72 | 32.74% |
© 2023 Yahoo. Todos los derechos reservados.
