U.S. markets open in 3 hours 52 minutes
F S&P 500
5,753.25 +3.75 (+0.07%) F Dow Jones
42,293.00 -24.00 (-0.06%) F Nasdaq
20,015.00 +24.75 (+0.12%) E-mini Russell 2000 Index Futur
2,204.60 +5.60 (+0.25%) Petróleo
74.43 +0.72 (+0.98%) Oro
2,677.80 -1.40 (-0.05%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00010000 | 2024-09-20 3:14PM EDT | 10.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241011C00012000 | 2024-09-26 1:53PM EDT | 12.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241011C00013000 | 2024-09-23 10:36AM EDT | 13.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241011C00014000 | 2024-09-20 12:39PM EDT | 14.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241011C00015000 | 2024-10-03 9:32AM EDT | 15.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC241011C00016000 | 2024-09-24 12:49PM EDT | 16.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC241011C00016500 | 2024-09-27 11:55AM EDT | 16.50 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241011C00017000 | 2024-10-01 12:53PM EDT | 17.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241011C00018000 | 2024-10-02 11:04AM EDT | 18.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241011C00018500 | 2024-10-02 11:18AM EDT | 18.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241011C00019000 | 2024-10-03 12:27PM EDT | 19.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC241011C00019500 | 2024-10-03 10:19AM EDT | 19.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241011C00020000 | 2024-10-03 3:59PM EDT | 20.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| INTC241011C00020500 | 2024-10-03 3:03PM EDT | 20.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC241011C00021000 | 2024-10-03 3:56PM EDT | 21.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.00% |
| INTC241011C00021500 | 2024-10-03 3:58PM EDT | 21.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| INTC241011C00022000 | 2024-10-03 3:58PM EDT | 22.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,526 | 0 | 0.00% |
| INTC241011C00022500 | 2024-10-03 3:58PM EDT | 22.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,406 | 0 | 3.13% |
| INTC241011C00023000 | 2024-10-03 3:59PM EDT | 23.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,682 | 0 | 6.25% |
| INTC241011C00023500 | 2024-10-03 3:58PM EDT | 23.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 12.50% |
| INTC241011C00024000 | 2024-10-03 3:57PM EDT | 24.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4,566 | 0 | 12.50% |
| INTC241011C00024500 | 2024-10-03 3:59PM EDT | 24.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 12.50% |
| INTC241011C00025000 | 2024-10-03 3:53PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,033 | 0 | 25.00% |
| INTC241011C00025500 | 2024-10-03 3:17PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| INTC241011C00026000 | 2024-10-03 3:47PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| INTC241011C00026500 | 2024-10-03 12:41PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC241011C00027000 | 2024-10-03 3:17PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 25.00% |
| INTC241011C00027500 | 2024-10-03 12:56PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| INTC241011C00028000 | 2024-10-03 3:10PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| INTC241011C00028500 | 2024-10-01 2:45PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| INTC241011C00029000 | 2024-10-03 3:19PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC241011C00029500 | 2024-10-02 1:15PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC241011C00030000 | 2024-10-03 2:00PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| INTC241011C00030500 | 2024-09-30 2:20PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC241011C00031000 | 2024-10-02 2:16PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 50.00% |
| INTC241011C00032000 | 2024-09-30 12:09PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| INTC241011C00033000 | 2024-10-02 11:13AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC241011C00034000 | 2024-10-02 3:15PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00011000 | 2024-09-23 10:58AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC241011P00013000 | 2024-09-23 10:58AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC241011P00014000 | 2024-09-19 12:50PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC241011P00015000 | 2024-09-30 9:46AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC241011P00016000 | 2024-10-03 10:54AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC241011P00017000 | 2024-10-03 3:49PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| INTC241011P00017500 | 2024-10-03 2:28PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| INTC241011P00018000 | 2024-10-03 2:23PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| INTC241011P00018500 | 2024-10-03 1:26PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC241011P00019000 | 2024-10-03 3:20PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| INTC241011P00019500 | 2024-10-03 3:46PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| INTC241011P00020000 | 2024-10-03 3:58PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 25.00% |
| INTC241011P00020500 | 2024-10-03 3:59PM EDT | 20.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 12.50% |
| INTC241011P00021000 | 2024-10-03 3:58PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,664 | 0 | 12.50% |
| INTC241011P00021500 | 2024-10-03 3:58PM EDT | 21.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 6.25% |
| INTC241011P00022000 | 2024-10-03 3:53PM EDT | 22.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,858 | 0 | 3.13% |
| INTC241011P00022500 | 2024-10-03 3:57PM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,463 | 0 | 0.00% |
| INTC241011P00023000 | 2024-10-03 3:58PM EDT | 23.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| INTC241011P00023500 | 2024-10-03 1:08PM EDT | 23.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| INTC241011P00024000 | 2024-10-03 3:08PM EDT | 24.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| INTC241011P00024500 | 2024-10-03 3:40PM EDT | 24.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC241011P00025000 | 2024-10-03 2:41PM EDT | 25.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| INTC241011P00026000 | 2024-10-03 11:26AM EDT | 26.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241011P00026500 | 2024-10-01 12:43PM EDT | 26.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241011P00027000 | 2024-09-27 10:17AM EDT | 27.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC241011P00028000 | 2024-10-02 1:40PM EDT | 28.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241011P00029000 | 2024-10-03 2:57PM EDT | 29.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| INTC241011P00030000 | 2024-10-01 2:39PM EDT | 30.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC241011P00034000 | 2024-10-03 10:28AM EDT | 34.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.