U.S. markets open in 4 hours 28 minutes
F S&P 500
5,476.75 -2.75 (-0.05%) F Dow Jones
40,878.00 -4.00 (-0.01%) F Nasdaq
18,647.50 -44.75 (-0.24%) E-mini Russell 2000 Index Futur
2,100.00 -2.30 (-0.11%) Petróleo
68.02 -0.69 (-1.00%) Oro
2,531.00 -1.70 (-0.07%)
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 comprapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919C00010000 | 2024-09-09 1:58PM EDT | 10.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250919C00013000 | 2024-09-06 10:51AM EDT | 13.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250919C00015000 | 2024-09-09 2:07PM EDT | 15.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC250919C00018000 | 2024-09-09 12:30PM EDT | 18.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250919C00020000 | 2024-09-09 2:04PM EDT | 20.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| INTC250919C00023000 | 2024-09-09 3:51PM EDT | 23.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| INTC250919C00025000 | 2024-09-09 3:52PM EDT | 25.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| INTC250919C00028000 | 2024-09-09 1:55PM EDT | 28.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTC250919C00030000 | 2024-09-09 1:26PM EDT | 30.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| INTC250919C00033000 | 2024-09-09 3:52PM EDT | 33.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTC250919C00035000 | 2024-09-09 3:20PM EDT | 35.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| INTC250919C00038000 | 2024-09-09 12:43PM EDT | 38.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC250919C00040000 | 2024-09-09 12:43PM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| INTC250919C00042000 | 2024-09-06 3:54PM EDT | 42.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,506 | 0 | 12.50% |
| INTC250919C00045000 | 2024-09-06 3:51PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC250919C00047000 | 2024-09-09 10:09AM EDT | 47.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC250919C00050000 | 2024-09-09 1:18PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| INTC250919C00055000 | 2024-09-09 11:25AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTC250919C00060000 | 2024-09-09 3:22PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| INTC250919C00065000 | 2024-09-06 12:33PM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTC250919C00070000 | 2024-09-09 3:36PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC250919C00075000 | 2024-09-09 12:02PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919P00010000 | 2024-09-09 12:55PM EDT | 10.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC250919P00013000 | 2024-09-09 3:55PM EDT | 13.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC250919P00015000 | 2024-09-09 1:09PM EDT | 15.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| INTC250919P00018000 | 2024-09-09 9:52AM EDT | 18.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTC250919P00020000 | 2024-09-09 1:45PM EDT | 20.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| INTC250919P00023000 | 2024-09-09 12:52PM EDT | 23.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC250919P00025000 | 2024-09-09 9:39AM EDT | 25.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250919P00028000 | 2024-09-09 2:58PM EDT | 28.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250919P00030000 | 2024-09-09 2:40PM EDT | 30.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC250919P00033000 | 2024-09-09 12:00PM EDT | 33.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTC250919P00035000 | 2024-09-03 11:45AM EDT | 35.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250919P00038000 | 2024-08-09 2:49PM EDT | 38.00 | 18.20 | 16.50 | 20.20 | 0.00 | - | 350 | 657 | 64.45% |
| INTC250919P00040000 | 2024-08-28 9:41AM EDT | 40.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC250919P00042000 | 2024-08-12 1:29PM EDT | 42.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC250919P00045000 | 2024-08-22 3:28PM EDT | 45.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250919P00047000 | 2024-08-23 10:02AM EDT | 47.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250919P00050000 | 2024-08-22 3:28PM EDT | 50.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 55.00 | 15.35 | 24.00 | 24.35 | 0.00 | - | 5 | 38 | 0.00% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 60.00 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 65.00 | 24.88 | 32.45 | 36.95 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250919P00070000 | 2024-09-06 10:24AM EDT | 70.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC250919P00075000 | 2024-09-06 10:42AM EDT | 75.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.