U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
32.98-1.89 (-5.42%)
Al cierre: 04:00PM EDT
33.03 +0.05 (+0.14%)
Fuera de horario: 05:28PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:50.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240719C000500002024-07-18 2:26PM EDT2024-07-190.010.000.01-0.01-50.00%612,069287.50%
INTC240816C000500002024-07-19 3:56PM EDT2024-08-160.050.040.05-0.02-28.57%8964,65268.75%
INTC240920C000500002024-07-19 2:22PM EDT2024-09-200.100.090.10-0.05-33.33%6013,98251.95%
INTC241018C000500002024-07-19 3:35PM EDT2024-10-180.160.150.16-0.08-33.33%634,48447.66%
INTC241115C000500002024-07-19 1:13PM EDT2024-11-150.320.310.32-0.14-30.43%3851448.15%
INTC241220C000500002024-07-19 3:13PM EDT2024-12-200.450.440.46-0.18-28.57%2076,18546.14%
INTC250117C000500002024-07-19 3:45PM EDT2025-01-170.560.540.56-0.22-28.21%1,19462,62944.65%
INTC250321C000500002024-07-19 3:46PM EDT2025-03-210.860.800.88-0.31-26.50%4243,86543.73%
INTC250620C000500002024-07-19 3:48PM EDT2025-06-201.381.301.51-0.40-22.47%2,5034,57844.61%
INTC250919C000500002024-07-19 3:31PM EDT2025-09-191.901.112.54-0.55-22.45%1737,14248.44%
INTC251219C000500002024-07-19 3:44PM EDT2025-12-192.402.262.62-0.65-21.31%1703,57244.58%
INTC260116C000500002024-07-19 3:47PM EDT2026-01-162.552.443.35-0.67-20.81%42331,16848.45%
INTC260618C000500002024-07-18 3:50PM EDT2026-06-183.363.003.70-0.54-13.85%21,72444.90%
INTC261218C000500002024-07-19 3:49PM EDT2026-12-184.404.055.25-0.75-14.56%1655,59047.84%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240719P000500002024-07-19 9:54AM EDT2024-07-1916.4015.3518.00+2.05+14.29%337708.98%
INTC240816P000500002024-07-19 3:35PM EDT2024-08-1616.9014.9018.05+1.70+11.18%13133.74%
INTC240920P000500002024-07-19 10:27AM EDT2024-09-2016.9715.6018.05+2.67+18.67%151990.04%
INTC241018P000500002024-07-08 3:11PM EDT2024-10-1816.0015.0018.050.00-1075.10%
INTC241115P000500002024-07-18 9:32AM EDT2024-11-1515.3015.0018.150.00-505267.75%
INTC241220P000500002024-07-19 1:02PM EDT2024-12-2017.1016.4018.20+2.25+15.15%313360.47%
INTC250117P000500002024-07-17 1:27PM EDT2025-01-1715.2515.5018.600.00-712561.55%
INTC250321P000500002024-05-24 11:29AM EDT2025-03-2119.1016.7520.550.00-1153.71%
INTC250620P000500002024-07-10 3:54PM EDT2025-06-2015.6015.2518.150.00-32640.45%
INTC250919P000500002024-07-18 12:00PM EDT2025-09-1915.3015.3519.650.00-132649.22%
INTC251219P000500002024-07-15 3:01PM EDT2025-12-1916.4015.5020.000.00-467747.21%
INTC260116P000500002024-07-15 10:27AM EDT2026-01-1616.5016.7520.000.00-233445.98%
INTC260618P000500002024-07-09 9:43AM EDT2026-06-1816.7016.6520.500.00-147243.67%
INTC261218P000500002024-07-18 12:31PM EDT2026-12-1816.5018.1021.000.00-117041.49%