Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:02AM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00025000 | 2024-04-26 10:10AM EDT | 25.00 | 6.40 | 6.10 | 6.25 | -3.50 | -35.35% | 58 | 81 | 0.00% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 4.40 | 4.20 | 4.85 | -4.95 | -52.94% | 36 | 12 | 275.78% |
| INTC240426C00028000 | 2024-04-26 10:14AM EDT | 28.00 | 3.40 | 3.10 | 3.20 | -3.48 | -50.58% | 214 | 21 | 0.00% |
| INTC240426C00029000 | 2024-04-26 10:45AM EDT | 29.00 | 2.17 | 2.19 | 2.26 | -3.89 | -64.19% | 571 | 12 | 0.00% |
| INTC240426C00030000 | 2024-04-26 10:43AM EDT | 30.00 | 1.17 | 1.17 | 1.19 | -3.97 | -77.24% | 4,531 | 303 | 0.00% |
| INTC240426C00031000 | 2024-04-26 10:46AM EDT | 31.00 | 0.39 | 0.39 | 0.42 | -3.86 | -90.82% | 12,636 | 71 | 0.00% |
| INTC240426C00031500 | 2024-04-26 10:47AM EDT | 31.50 | 0.18 | 0.17 | 0.18 | -3.57 | -95.20% | 9,401 | 218 | 23.44% |
| INTC240426C00032000 | 2024-04-26 10:46AM EDT | 32.00 | 0.06 | 0.05 | 0.06 | -3.24 | -98.18% | 9,832 | 285 | 32.03% |
| INTC240426C00032500 | 2024-04-26 10:42AM EDT | 32.50 | 0.03 | 0.02 | 0.03 | -2.87 | -98.97% | 3,942 | 122 | 42.19% |
| INTC240426C00033000 | 2024-04-26 10:42AM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -2.52 | -99.60% | 3,413 | 430 | 50.00% |
| INTC240426C00033500 | 2024-04-26 10:34AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -2.24 | -99.56% | 4,814 | 1,016 | 53.13% |
| INTC240426C00034000 | 2024-04-26 10:28AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -1.94 | -99.49% | 866 | 2,601 | 62.50% |
| INTC240426C00034500 | 2024-04-26 10:38AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -1.67 | -99.40% | 255 | 4,290 | 75.00% |
| INTC240426C00035000 | 2024-04-26 10:45AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 807 | 12,563 | 84.38% |
| INTC240426C00035500 | 2024-04-26 10:40AM EDT | 35.50 | 0.01 | 0.01 | 0.01 | -1.17 | -99.15% | 542 | 6,352 | 103.13% |
| INTC240426C00036000 | 2024-04-26 10:39AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.96 | -98.97% | 1,345 | 10,956 | 106.25% |
| INTC240426C00036500 | 2024-04-26 10:41AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.77 | -98.72% | 966 | 7,085 | 112.50% |
| INTC240426C00037000 | 2024-04-26 10:39AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 1,052 | 11,971 | 125.00% |
| INTC240426C00037500 | 2024-04-26 10:40AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 378 | 7,932 | 131.25% |
| INTC240426C00038000 | 2024-04-26 10:47AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 701 | 12,187 | 143.75% |
| INTC240426C00038500 | 2024-04-26 10:43AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 340 | 3,692 | 150.00% |
| INTC240426C00039000 | 2024-04-26 10:46AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 487 | 10,465 | 156.25% |
| INTC240426C00039500 | 2024-04-26 10:43AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 449 | 3,123 | 168.75% |
| INTC240426C00040000 | 2024-04-26 10:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 345 | 13,843 | 175.00% |
| INTC240426C00040500 | 2024-04-26 10:17AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 7 | 1,099 | 181.25% |
| INTC240426C00041000 | 2024-04-26 10:31AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 66 | 3,529 | 187.50% |
| INTC240426C00041500 | 2024-04-26 9:30AM EDT | 41.50 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 2 | 585 | 196.88% |
| INTC240426C00042000 | 2024-04-26 10:43AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 16 | 2,759 | 206.25% |
| INTC240426C00042500 | 2024-04-25 3:58PM EDT | 42.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 984 | 1,073 | 212.50% |
| INTC240426C00043000 | 2024-04-26 10:19AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 4,687 | 225.00% |
| INTC240426C00043500 | 2024-04-25 3:58PM EDT | 43.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 103 | 1,385 | 225.00% |
| INTC240426C00044000 | 2024-04-26 10:43AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 4,400 | 237.50% |
| INTC240426C00044500 | 2024-04-25 3:55PM EDT | 44.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 569 | 1,013 | 243.75% |
| INTC240426C00045000 | 2024-04-25 3:59PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3,606 | 6,025 | 250.00% |
| INTC240426C00045500 | 2024-04-25 3:59PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 856 | 256.25% |
| INTC240426C00046000 | 2024-04-26 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,766 | 262.50% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 14 | 275.00% |
| INTC240426C00047000 | 2024-04-25 3:11PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,645 | 275.00% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 322 | 287.50% |
| INTC240426C00048000 | 2024-04-25 1:57PM EDT | 48.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 32 | 2,416 | 287.50% |
| INTC240426C00048500 | 2024-04-25 1:35PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 300.00% |
| INTC240426C00049000 | 2024-04-25 1:57PM EDT | 49.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 2,134 | 300.00% |
| INTC240426C00050000 | 2024-04-25 3:43PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,284 | 312.50% |
| INTC240426C00051000 | 2024-04-24 3:10PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,188 | 325.00% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 329 | 337.50% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 401 | 350.00% |
| INTC240426C00054000 | 2024-04-24 2:21PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 362.50% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 1,029 | 375.00% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 772 | 425.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00025000 | 2024-04-25 3:09PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 175.00% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 150.00% |
| INTC240426P00027000 | 2024-04-26 9:44AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,085 | 125.00% |
| INTC240426P00028000 | 2024-04-26 9:59AM EDT | 28.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 28 | 4,485 | 106.25% |
| INTC240426P00028500 | 2024-04-26 9:44AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 1,163 | 84.38% |
| INTC240426P00029000 | 2024-04-26 10:21AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 838 | 1,658 | 71.88% |
| INTC240426P00029500 | 2024-04-26 10:42AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,193 | 649 | 59.38% |
| INTC240426P00030000 | 2024-04-26 10:47AM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 10,159 | 8,763 | 61.72% |
| INTC240426P00030500 | 2024-04-26 10:46AM EDT | 30.50 | 0.07 | 0.08 | 0.09 | -0.01 | -12.50% | 5,587 | 1,522 | 64.06% |
| INTC240426P00031000 | 2024-04-26 10:47AM EDT | 31.00 | 0.20 | 0.19 | 0.20 | +0.08 | +66.67% | 15,209 | 4,859 | 63.28% |
| INTC240426P00031500 | 2024-04-26 10:45AM EDT | 31.50 | 0.47 | 0.49 | 0.51 | +0.33 | +235.71% | 5,385 | 2,434 | 79.69% |
| INTC240426P00032000 | 2024-04-26 10:45AM EDT | 32.00 | 0.90 | 0.85 | 0.87 | +0.65 | +240.74% | 6,534 | 6,744 | 91.80% |
| INTC240426P00032500 | 2024-04-26 10:46AM EDT | 32.50 | 1.37 | 1.31 | 1.34 | +1.02 | +261.54% | 3,650 | 3,989 | 113.28% |
| INTC240426P00033000 | 2024-04-26 10:46AM EDT | 33.00 | 1.80 | 1.74 | 1.89 | +1.33 | +233.33% | 5,866 | 5,023 | 135.55% |
| INTC240426P00033500 | 2024-04-26 10:42AM EDT | 33.50 | 2.36 | 2.26 | 2.48 | +1.71 | +263.08% | 2,553 | 12,649 | 167.97% |
| INTC240426P00034000 | 2024-04-26 10:46AM EDT | 34.00 | 2.85 | 2.76 | 2.81 | +2.05 | +256.25% | 3,746 | 5,697 | 171.88% |
| INTC240426P00034500 | 2024-04-26 10:46AM EDT | 34.50 | 3.31 | 3.25 | 3.35 | +2.30 | +227.72% | 2,580 | 13,389 | 194.14% |
| INTC240426P00035000 | 2024-04-26 10:46AM EDT | 35.00 | 3.86 | 3.80 | 3.90 | +2.63 | +213.82% | 3,702 | 8,676 | 223.44% |
| INTC240426P00035500 | 2024-04-26 10:31AM EDT | 35.50 | 4.35 | 4.30 | 4.40 | +2.82 | +184.31% | 495 | 3,703 | 241.80% |
| INTC240426P00036000 | 2024-04-26 10:47AM EDT | 36.00 | 4.80 | 4.75 | 4.80 | +3.00 | +166.67% | 579 | 7,264 | 241.41% |
| INTC240426P00036500 | 2024-04-26 10:45AM EDT | 36.50 | 5.30 | 5.20 | 5.30 | +3.18 | +150.00% | 150 | 1,247 | 250.78% |
| INTC240426P00037000 | 2024-04-26 10:45AM EDT | 37.00 | 5.86 | 5.75 | 5.85 | +3.36 | +137.70% | 267 | 3,474 | 279.69% |
| INTC240426P00037500 | 2024-04-26 9:36AM EDT | 37.50 | 6.51 | 6.30 | 6.40 | +3.66 | +128.42% | 3 | 254 | 307.81% |
| INTC240426P00038000 | 2024-04-26 10:45AM EDT | 38.00 | 6.82 | 6.75 | 6.80 | +3.59 | +111.15% | 143 | 2,515 | 303.13% |
| INTC240426P00038500 | 2024-04-26 10:32AM EDT | 38.50 | 7.34 | 7.25 | 7.35 | +3.69 | +101.10% | 77 | 297 | 324.22% |
| INTC240426P00039000 | 2024-04-26 10:35AM EDT | 39.00 | 7.80 | 7.75 | 7.85 | +3.65 | +87.95% | 187 | 1,622 | 338.28% |
| INTC240426P00039500 | 2024-04-26 10:00AM EDT | 39.50 | 8.10 | 8.30 | 8.40 | +3.56 | +78.41% | 3 | 816 | 366.02% |
| INTC240426P00040000 | 2024-04-26 10:45AM EDT | 40.00 | 8.80 | 8.80 | 8.90 | +3.85 | +77.78% | 82 | 4,464 | 379.69% |
| INTC240426P00040500 | 2024-04-26 9:57AM EDT | 40.50 | 9.00 | 8.75 | 9.35 | +3.16 | +54.11% | 2 | 538 | 282.81% |
| INTC240426P00041000 | 2024-04-26 9:56AM EDT | 41.00 | 9.75 | 9.80 | 9.85 | +3.72 | +61.69% | 46 | 2,509 | 399.22% |
| INTC240426P00041500 | 2024-04-26 10:16AM EDT | 41.50 | 10.20 | 10.15 | 10.35 | +3.60 | +54.55% | 1 | 440 | 388.28% |
| INTC240426P00042000 | 2024-04-26 10:12AM EDT | 42.00 | 10.60 | 10.80 | 10.90 | +3.57 | +50.78% | 8 | 709 | 431.64% |
| INTC240426P00042500 | 2024-04-25 2:08PM EDT | 42.50 | 7.35 | 11.30 | 11.40 | 0.00 | - | 3 | 47 | 443.75% |
| INTC240426P00043000 | 2024-04-25 10:03AM EDT | 43.00 | 8.25 | 11.80 | 11.90 | 0.00 | - | 1 | 4 | 455.86% |
| INTC240426P00044000 | 2024-04-24 2:47PM EDT | 44.00 | 9.30 | 12.65 | 13.20 | 0.00 | - | 2 | 1 | 501.56% |
| INTC240426P00044500 | 2024-04-22 11:39AM EDT | 44.50 | 10.30 | 13.15 | 13.35 | 0.00 | - | 2 | 0 | 457.03% |
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 45.00 | 10.30 | 13.45 | 14.15 | 0.00 | - | 25 | 8 | 485.16% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 14.55 | 15.15 | 0.00 | - | 12 | 6 | 523.44% |
| INTC240426P00046500 | 2024-04-24 10:10AM EDT | 46.50 | 11.50 | 15.30 | 15.40 | 0.00 | - | 3 | 0 | 533.59% |
| INTC240426P00047000 | 2024-04-25 11:15AM EDT | 47.00 | 12.30 | 15.75 | 15.85 | 0.00 | - | 2 | 0 | 526.95% |
| INTC240426P00048000 | 2024-04-23 10:24AM EDT | 48.00 | 13.60 | 16.80 | 17.00 | 0.00 | - | 1 | 0 | 581.25% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 17.75 | 18.35 | 0.00 | - | 14 | 0 | 646.88% |
| INTC240426P00050000 | 2024-04-25 10:52AM EDT | 50.00 | 15.25 | 18.80 | 19.50 | 0.00 | - | 7 | 0 | 695.31% |
| INTC240426P00051000 | 2024-04-24 9:32AM EDT | 51.00 | 16.00 | 19.80 | 19.90 | 0.00 | - | 2 | 0 | 621.88% |
| INTC240426P00054000 | 2024-04-24 10:31AM EDT | 54.00 | 19.00 | 22.60 | 22.95 | 0.00 | - | 28 | 0 | 644.53% |
| INTC240426P00055000 | 2024-04-24 10:02AM EDT | 55.00 | 20.05 | 23.80 | 24.15 | 0.00 | - | 5 | 0 | 735.16% |
© 2024 Yahoo. Todos los derechos reservados.