Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00020000 | 2024-07-24 2:01PM EDT | 20.00 | 12.00 | 11.30 | 12.40 | 0.00 | - | 32 | 117 | 77.15% |
| INTC241018C00021000 | 2024-07-24 10:13AM EDT | 21.00 | 11.40 | 9.60 | 12.50 | 0.00 | - | 10 | 25 | 78.37% |
| INTC241018C00022000 | 2024-07-24 3:27PM EDT | 22.00 | 10.21 | 9.40 | 10.70 | 0.00 | - | 30 | 57 | 71.53% |
| INTC241018C00023000 | 2024-07-15 2:42PM EDT | 23.00 | 11.80 | 7.75 | 9.70 | 0.00 | - | 5 | 31 | 53.32% |
| INTC241018C00024000 | 2024-07-09 12:24PM EDT | 24.00 | 10.50 | 5.70 | 8.15 | 0.00 | - | 3 | 14 | 61.52% |
| INTC241018C00025000 | 2024-07-19 3:36PM EDT | 25.00 | 8.62 | 6.60 | 7.95 | 0.00 | - | 4 | 240 | 58.40% |
| INTC241018C00026000 | 2024-07-25 11:16AM EDT | 26.00 | 6.05 | 5.05 | 7.05 | -0.15 | -2.42% | 1 | 71 | 69.58% |
| INTC241018C00027000 | 2024-07-25 2:50PM EDT | 27.00 | 5.40 | 5.05 | 5.35 | 0.00 | - | 1 | 69 | 47.12% |
| INTC241018C00028000 | 2024-07-26 3:01PM EDT | 28.00 | 4.41 | 4.50 | 4.60 | +0.03 | +0.68% | 1 | 253 | 45.70% |
| INTC241018C00029000 | 2024-07-25 12:12PM EDT | 29.00 | 3.80 | 2.97 | 4.90 | -0.20 | -5.00% | 1 | 517 | 62.65% |
| INTC241018C00030000 | 2024-07-26 3:12PM EDT | 30.00 | 3.24 | 3.00 | 3.35 | +0.09 | +2.86% | 136 | 3,819 | 44.73% |
| INTC241018C00031000 | 2024-07-26 3:45PM EDT | 31.00 | 2.69 | 2.71 | 2.75 | +0.07 | +2.67% | 77 | 3,128 | 43.16% |
| INTC241018C00032000 | 2024-07-26 3:59PM EDT | 32.00 | 2.27 | 2.25 | 2.28 | +0.02 | +0.89% | 254 | 2,832 | 42.82% |
| INTC241018C00033000 | 2024-07-26 3:25PM EDT | 33.00 | 1.83 | 1.84 | 1.88 | +0.04 | +2.23% | 46 | 2,651 | 42.68% |
| INTC241018C00034000 | 2024-07-26 2:18PM EDT | 34.00 | 1.49 | 1.30 | 1.53 | -0.01 | -0.67% | 33 | 1,999 | 42.41% |
| INTC241018C00035000 | 2024-07-26 3:58PM EDT | 35.00 | 1.20 | 1.15 | 1.24 | +0.01 | +0.84% | 591 | 5,904 | 42.29% |
| INTC241018C00036000 | 2024-07-26 3:10PM EDT | 36.00 | 0.94 | 0.58 | 1.25 | -0.15 | -13.76% | 105 | 2,963 | 47.07% |
| INTC241018C00037000 | 2024-07-26 3:42PM EDT | 37.00 | 0.75 | 0.77 | 0.80 | -0.02 | -2.60% | 87 | 6,526 | 42.19% |
| INTC241018C00038000 | 2024-07-26 2:09PM EDT | 38.00 | 0.61 | 0.60 | 0.64 | -0.07 | -10.29% | 27 | 3,883 | 42.24% |
| INTC241018C00039000 | 2024-07-26 3:05PM EDT | 39.00 | 0.47 | 0.49 | 0.86 | -0.02 | -4.08% | 261 | 4,526 | 50.83% |
| INTC241018C00040000 | 2024-07-26 3:29PM EDT | 40.00 | 0.39 | 0.36 | 0.42 | -0.03 | -7.14% | 732 | 10,014 | 42.87% |
| INTC241018C00041000 | 2024-07-26 12:29PM EDT | 41.00 | 0.32 | 0.15 | 0.34 | -0.05 | -13.51% | 11 | 4,322 | 43.16% |
| INTC241018C00042000 | 2024-07-26 9:50AM EDT | 42.00 | 0.27 | 0.26 | 0.28 | -0.02 | -6.90% | 7 | 3,367 | 43.65% |
| INTC241018C00043000 | 2024-07-25 3:54PM EDT | 43.00 | 0.23 | 0.21 | 0.23 | 0.00 | - | 17 | 1,726 | 44.09% |
| INTC241018C00044000 | 2024-07-26 3:54PM EDT | 44.00 | 0.18 | 0.05 | 0.39 | -0.02 | -10.00% | 17 | 1,069 | 52.73% |
| INTC241018C00045000 | 2024-07-26 12:54PM EDT | 45.00 | 0.15 | 0.15 | 0.35 | -0.02 | -11.76% | 60 | 4,202 | 53.71% |
| INTC241018C00046000 | 2024-07-26 1:48PM EDT | 46.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 4 | 2,119 | 46.09% |
| INTC241018C00047000 | 2024-07-26 9:30AM EDT | 47.00 | 0.13 | 0.11 | 0.12 | +0.01 | +8.33% | 5 | 2,898 | 46.68% |
| INTC241018C00048000 | 2024-07-26 3:12PM EDT | 48.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 74 | 6,524 | 47.85% |
| INTC241018C00049000 | 2024-07-19 3:47PM EDT | 49.00 | 0.17 | 0.08 | 0.09 | 0.00 | - | 1,205 | 567 | 48.05% |
| INTC241018C00050000 | 2024-07-26 2:10PM EDT | 50.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 32 | 4,761 | 49.81% |
| INTC241018C00055000 | 2024-07-26 11:05AM EDT | 55.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 6 | 4,852 | 53.13% |
| INTC241018C00060000 | 2024-07-25 12:46PM EDT | 60.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 219 | 5,162 | 55.86% |
| INTC241018C00065000 | 2024-07-26 3:54PM EDT | 65.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 3,455 | 61.72% |
Opciones de ventapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00020000 | 2024-07-25 2:47PM EDT | 20.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 274 | 47.27% |
| INTC241018P00021000 | 2024-07-25 3:20PM EDT | 21.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 125 | 242 | 45.12% |
| INTC241018P00022000 | 2024-07-26 3:33PM EDT | 22.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 1,008 | 44.34% |
| INTC241018P00023000 | 2024-07-26 2:40PM EDT | 23.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 2 | 160 | 42.29% |
| INTC241018P00024000 | 2024-07-26 10:59AM EDT | 24.00 | 0.23 | 0.01 | 0.22 | 0.00 | - | 11 | 192 | 41.21% |
| INTC241018P00025000 | 2024-07-26 3:14PM EDT | 25.00 | 0.34 | 0.31 | 0.33 | +0.02 | +6.25% | 11 | 3,106 | 40.63% |
| INTC241018P00026000 | 2024-07-26 11:52AM EDT | 26.00 | 0.48 | 0.46 | 0.48 | +0.04 | +9.09% | 9 | 772 | 40.09% |
| INTC241018P00027000 | 2024-07-26 1:17PM EDT | 27.00 | 0.63 | 0.65 | 0.68 | -0.02 | -3.08% | 7 | 2,197 | 39.65% |
| INTC241018P00028000 | 2024-07-26 3:44PM EDT | 28.00 | 0.96 | 0.91 | 1.37 | +0.06 | +6.67% | 22 | 3,267 | 48.12% |
| INTC241018P00029000 | 2024-07-26 3:47PM EDT | 29.00 | 1.26 | 1.23 | 1.26 | +0.05 | +4.13% | 22 | 3,132 | 38.92% |
| INTC241018P00030000 | 2024-07-26 3:33PM EDT | 30.00 | 1.66 | 1.50 | 1.65 | -0.04 | -2.35% | 141 | 23,269 | 38.57% |
| INTC241018P00031000 | 2024-07-26 3:33PM EDT | 31.00 | 2.18 | 2.07 | 2.11 | +0.16 | +7.92% | 423 | 5,045 | 38.28% |
| INTC241018P00032000 | 2024-07-26 3:33PM EDT | 32.00 | 2.71 | 2.60 | 3.20 | +0.17 | +6.69% | 135 | 4,323 | 47.34% |
| INTC241018P00033000 | 2024-07-26 3:22PM EDT | 33.00 | 3.30 | 3.20 | 3.25 | +0.20 | +6.45% | 35 | 3,410 | 37.94% |
| INTC241018P00034000 | 2024-07-26 12:47PM EDT | 34.00 | 3.80 | 3.30 | 3.95 | +0.15 | +4.11% | 6 | 1,673 | 38.38% |
| INTC241018P00035000 | 2024-07-26 3:04PM EDT | 35.00 | 4.80 | 4.20 | 5.65 | +0.30 | +6.67% | 30 | 7,361 | 55.81% |
| INTC241018P00036000 | 2024-07-26 3:24PM EDT | 36.00 | 5.50 | 4.95 | 5.45 | +0.41 | +8.06% | 16 | 7,818 | 38.23% |
| INTC241018P00037000 | 2024-07-26 3:12PM EDT | 37.00 | 6.33 | 5.85 | 6.75 | +0.23 | +3.77% | 2 | 1,746 | 48.44% |
| INTC241018P00038000 | 2024-07-25 11:29AM EDT | 38.00 | 7.00 | 6.95 | 7.65 | 0.00 | - | 13 | 4,804 | 50.29% |
| INTC241018P00039000 | 2024-07-24 2:13PM EDT | 39.00 | 7.49 | 7.60 | 8.05 | 0.00 | - | 6 | 1,560 | 39.26% |
| INTC241018P00040000 | 2024-07-25 9:52AM EDT | 40.00 | 9.00 | 8.00 | 9.20 | 0.00 | - | 20 | 1,435 | 46.58% |
| INTC241018P00041000 | 2024-07-18 9:35AM EDT | 41.00 | 6.90 | 8.65 | 10.90 | 0.00 | - | 1 | 455 | 66.14% |
| INTC241018P00042000 | 2024-07-25 1:45PM EDT | 42.00 | 10.90 | 9.70 | 10.90 | +0.40 | +3.81% | 5 | 745 | 42.48% |
| INTC241018P00043000 | 2024-07-25 11:49AM EDT | 43.00 | 11.65 | 10.80 | 12.00 | 0.00 | - | 13 | 117 | 48.83% |
| INTC241018P00044000 | 2024-07-25 9:31AM EDT | 44.00 | 12.75 | 11.50 | 13.95 | 0.00 | - | 2 | 12 | 76.59% |
| INTC241018P00045000 | 2024-07-26 10:22AM EDT | 45.00 | 13.85 | 12.05 | 14.75 | +0.05 | +0.36% | 1 | 7 | 74.90% |
| INTC241018P00046000 | 2024-07-25 2:09PM EDT | 46.00 | 14.40 | 13.90 | 15.50 | 0.00 | - | 1 | 12 | 71.39% |
| INTC241018P00047000 | 2024-07-25 3:47PM EDT | 47.00 | 15.75 | 15.60 | 16.90 | 0.00 | - | 6 | 7 | 66.85% |
| INTC241018P00048000 | 2024-07-25 10:41AM EDT | 48.00 | 16.75 | 15.95 | 16.80 | 0.00 | - | 1 | 7 | 50.68% |
| INTC241018P00049000 | 2024-07-26 10:26AM EDT | 49.00 | 17.85 | 16.25 | 17.80 | +0.75 | +4.39% | 41 | 4 | 52.54% |
| INTC241018P00050000 | 2024-07-26 1:34PM EDT | 50.00 | 18.55 | 18.55 | 18.80 | -0.15 | -0.80% | 6 | 15 | 54.39% |
| INTC241018P00055000 | 2024-07-26 9:37AM EDT | 55.00 | 23.75 | 23.50 | 24.50 | +4.00 | +20.25% | 10 | 0 | 73.93% |
| INTC241018P00060000 | 2024-07-15 10:23AM EDT | 60.00 | 25.38 | 27.75 | 29.80 | 0.00 | - | 7 | 2 | 68.36% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 65.00 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.