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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230324C00035000 | 2023-03-22 10:59AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 100.00% |
| INTC230331C00035000 | 2023-03-23 3:09PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1,009 | 1,841 | 57.81% |
| INTC230406C00035000 | 2023-03-23 12:07PM EDT | 2023-04-06 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 245 | 652 | 49.61% |
| INTC230414C00035000 | 2023-03-23 10:24AM EDT | 2023-04-14 | 0.04 | 0.04 | 0.05 | 0.00 | - | 77 | 209 | 41.80% |
| INTC230421C00035000 | 2023-03-23 3:51PM EDT | 2023-04-21 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 169 | 18,108 | 39.06% |
| INTC230428C00035000 | 2023-03-23 3:35PM EDT | 2023-04-28 | 0.15 | 0.11 | 0.22 | +0.02 | +15.38% | 9 | 674 | 45.90% |
| INTC230519C00035000 | 2023-03-23 3:50PM EDT | 2023-05-19 | 0.27 | 0.26 | 0.30 | +0.06 | +28.57% | 82 | 906 | 39.94% |
| INTC230616C00035000 | 2023-03-23 3:56PM EDT | 2023-06-16 | 0.45 | 0.43 | 0.48 | +0.11 | +32.35% | 1,453 | 22,444 | 38.09% |
| INTC230721C00035000 | 2023-03-23 3:45PM EDT | 2023-07-21 | 0.62 | 0.62 | 0.68 | +0.17 | +37.78% | 338 | 8,620 | 36.43% |
| INTC230915C00035000 | 2023-03-23 3:28PM EDT | 2023-09-15 | 1.00 | 1.05 | 1.15 | +0.16 | +19.05% | 47 | 9,762 | 37.48% |
| INTC231020C00035000 | 2023-03-23 3:35PM EDT | 2023-10-20 | 1.25 | 1.27 | 1.35 | +0.16 | +14.68% | 47 | 469 | 36.89% |
| INTC240119C00035000 | 2023-03-23 3:57PM EDT | 2024-01-19 | 1.91 | 1.84 | 1.95 | +0.34 | +21.66% | 213 | 76,038 | 37.15% |
| INTC240621C00035000 | 2023-03-23 12:04PM EDT | 2024-06-21 | 2.62 | 2.61 | 2.87 | +0.08 | +3.15% | 8 | 2,922 | 37.68% |
| INTC250117C00035000 | 2023-03-23 2:42PM EDT | 2025-01-17 | 3.75 | 3.55 | 3.80 | +0.18 | +5.04% | 69 | 13,462 | 37.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230324P00035000 | 2023-03-21 11:02AM EDT | 2023-03-24 | 6.80 | 5.80 | 6.05 | 0.00 | - | 1 | 0 | 155.47% |
| INTC230331P00035000 | 2023-03-15 1:51PM EDT | 2023-03-31 | 7.05 | 5.80 | 6.10 | 0.00 | - | - | 1 | 81.45% |
| INTC230406P00035000 | 2023-03-21 12:54PM EDT | 2023-04-06 | 6.00 | 5.80 | 6.10 | -0.83 | -12.15% | 6 | 0 | 63.09% |
| INTC230421P00035000 | 2023-03-17 1:19PM EDT | 2023-04-21 | 6.43 | 5.80 | 6.15 | +1.18 | +22.48% | 1 | 51 | 48.34% |
| INTC230428P00035000 | 2023-03-23 2:28PM EDT | 2023-04-28 | 6.52 | 5.30 | 6.50 | -0.78 | -10.68% | 1 | 1 | 60.16% |
| INTC230519P00035000 | 2023-03-21 1:07PM EDT | 2023-05-19 | 6.34 | 6.00 | 6.25 | -0.66 | -9.43% | 1 | 6 | 39.16% |
| INTC230616P00035000 | 2023-03-23 3:50PM EDT | 2023-06-16 | 6.20 | 6.10 | 6.35 | -0.61 | -8.96% | 2 | 3,061 | 35.30% |
| INTC230721P00035000 | 2023-03-21 3:42PM EDT | 2023-07-21 | 6.66 | 6.20 | 6.40 | 0.00 | - | 6 | 23 | 31.01% |
| INTC230915P00035000 | 2023-03-23 2:29PM EDT | 2023-09-15 | 7.08 | 6.50 | 6.80 | +0.98 | +16.07% | 6 | 1,506 | 32.62% |
| INTC231020P00035000 | 2023-03-20 9:58AM EDT | 2023-10-20 | 6.71 | 6.65 | 6.80 | 0.00 | - | 1 | 316 | 29.81% |
| INTC240119P00035000 | 2023-03-23 1:18PM EDT | 2024-01-19 | 7.25 | 7.00 | 7.30 | +0.12 | +1.68% | 6 | 27,851 | 30.66% |
| INTC240621P00035000 | 2023-03-23 3:52PM EDT | 2024-06-21 | 7.65 | 7.50 | 7.75 | +0.51 | +7.14% | 101 | 466 | 28.86% |
| INTC250117P00035000 | 2023-03-23 12:29PM EDT | 2025-01-17 | 8.28 | 7.95 | 8.50 | -0.22 | -2.59% | 1 | 9,004 | 28.99% |
© 2023 Yahoo. Todos los derechos reservados.
