Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:31.00
Llamadaspor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231201C00031000 | 2023-11-22 3:45PM EST | 2023-12-01 | 12.68 | 13.90 | 14.00 | 0.00 | - | 1 | 26 | 162.50% |
| INTC231208C00031000 | 2023-11-13 3:25PM EST | 2023-12-08 | 7.54 | 13.90 | 14.05 | 0.00 | - | 52 | 59 | 103.91% |
| INTC231215C00031000 | 2023-11-28 3:22PM EST | 2023-12-15 | 13.07 | 13.95 | 14.10 | 0.00 | - | 1 | 543 | 91.41% |
| INTC231222C00031000 | 2023-11-16 2:50PM EST | 2023-12-22 | 12.45 | 14.00 | 14.90 | 0.00 | - | 1 | 2 | 113.09% |
| INTC231229C00031000 | 2023-11-24 11:24AM EST | 2023-12-29 | 12.82 | 13.95 | 14.20 | 0.00 | - | 1 | 4 | 73.63% |
| INTC240119C00031000 | 2023-11-28 3:49PM EST | 2024-01-19 | 13.40 | 14.20 | 14.30 | 0.00 | - | 13 | 2,644 | 67.77% |
| INTC240216C00031000 | 2023-11-28 3:17PM EST | 2024-02-16 | 13.50 | 14.35 | 16.25 | 0.00 | - | 4 | 5 | 84.38% |
| INTC240315C00031000 | 2023-11-21 10:31AM EST | 2024-03-15 | 13.45 | 14.45 | 14.55 | 0.00 | - | 2 | 697 | 54.69% |
| INTC240419C00031000 | 2023-11-24 10:41AM EST | 2024-04-19 | 13.69 | 14.60 | 14.90 | 0.00 | - | 3 | 1,344 | 52.98% |
| INTC240621C00031000 | 2023-11-21 12:33PM EST | 2024-06-21 | 13.95 | 15.10 | 16.05 | 0.00 | - | 1 | 12 | 56.37% |
| INTC240719C00031000 | 2023-11-20 2:52PM EST | 2024-07-19 | 15.31 | 15.00 | 15.50 | 0.00 | - | - | 1 | 51.93% |
Ponepor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231201P00031000 | 2023-11-16 9:55AM EST | 2023-12-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 150.00% |
| INTC231208P00031000 | 2023-11-22 10:37AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 96 | 81.25% |
| INTC231215P00031000 | 2023-11-29 3:41PM EST | 2023-12-15 | 0.02 | 0.00 | 0.04 | 0.00 | - | 25 | 5,438 | 73.44% |
| INTC231222P00031000 | 2023-11-20 10:02AM EST | 2023-12-22 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 6 | 68.36% |
| INTC231229P00031000 | 2023-11-22 10:20AM EST | 2023-12-29 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 3 | 61.33% |
| INTC240119P00031000 | 2023-11-29 3:45PM EST | 2024-01-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 23,644 | 48.05% |
| INTC240216P00031000 | 2023-11-21 3:17PM EST | 2024-02-16 | 0.17 | 0.11 | 0.13 | 0.00 | - | 2 | 207 | 45.51% |
| INTC240315P00031000 | 2023-11-29 11:12AM EST | 2024-03-15 | 0.20 | 0.18 | 0.20 | -0.02 | -9.09% | 2 | 6,095 | 42.68% |
| INTC240419P00031000 | 2023-11-20 3:06PM EST | 2024-04-19 | 0.28 | 0.28 | 0.30 | -0.03 | -9.68% | 4 | 479 | 40.53% |
| INTC240621P00031000 | 2023-11-29 3:51PM EST | 2024-06-21 | 0.53 | 0.53 | 0.54 | -0.05 | -8.62% | 34 | 405 | 39.21% |
| INTC240719P00031000 | 2023-11-22 3:24PM EST | 2024-07-19 | 0.69 | 0.58 | 0.65 | 0.00 | - | 7 | 29 | 38.77% |
© 2023 Yahoo. Todos los derechos reservados.