U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
34.49+0.99 (+2.97%)
Al cierre: 04:00PM EDT
34.58 +0.09 (+0.26%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:30.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240719C000300002024-07-12 3:43PM EDT2024-07-194.753.655.20+1.05+28.38%3035,354138.77%
INTC240726C000300002024-07-12 3:38PM EDT2024-07-264.754.405.65+1.16+32.31%2571,08083.98%
INTC240802C000300002024-07-12 1:46PM EDT2024-08-025.604.805.90+1.45+34.94%2070482.62%
INTC240809C000300002024-07-12 3:55PM EDT2024-08-095.324.105.85+1.33+33.33%126356.15%
INTC240816C000300002024-07-12 3:30PM EDT2024-08-165.004.905.00+0.77+18.20%40218,08250.98%
INTC240823C000300002024-07-12 2:18PM EDT2024-08-235.304.955.45+1.05+24.71%1,6084053.08%
INTC240920C000300002024-07-12 3:44PM EDT2024-09-205.555.305.40+0.92+19.87%3294,46545.65%
INTC241018C000300002024-07-12 3:28PM EDT2024-10-185.965.655.75+1.01+20.40%1183,89245.07%
INTC241115C000300002024-07-12 3:30PM EDT2024-11-156.406.057.15+0.90+16.36%321,05652.78%
INTC241220C000300002024-07-12 3:55PM EDT2024-12-206.606.106.50+0.90+15.79%782,13545.34%
INTC250117C000300002024-07-12 3:57PM EDT2025-01-176.736.257.20+0.73+12.17%63328,75950.24%
INTC250321C000300002024-07-12 3:20PM EDT2025-03-217.306.258.20+0.68+10.27%341,44453.67%
INTC250620C000300002024-07-12 3:53PM EDT2025-06-208.037.608.55+0.63+8.51%644,45849.01%
INTC250919C000300002024-07-12 3:50PM EDT2025-09-198.708.509.70+0.82+10.41%5403,12352.38%
INTC251219C000300002024-07-12 1:21PM EDT2025-12-199.809.1010.00+1.25+14.62%42,98549.71%
INTC260116C000300002024-07-12 2:59PM EDT2026-01-169.458.7510.25+0.45+5.00%1105,11650.13%
INTC260618C000300002024-07-12 2:24PM EDT2026-06-1810.819.9010.50+1.31+13.79%31,76245.86%
INTC261218C000300002024-07-12 3:24PM EDT2026-12-1811.6311.0011.40+1.03+9.72%766,91645.73%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240719P000300002024-07-12 3:56PM EDT2024-07-190.020.010.02-0.02-50.00%31220,22052.34%
INTC240726P000300002024-07-12 3:10PM EDT2024-07-260.040.040.05-0.03-42.86%5455,37043.75%
INTC240802P000300002024-07-12 3:43PM EDT2024-08-020.280.270.29-0.12-30.00%3621,17554.20%
INTC240809P000300002024-07-12 3:55PM EDT2024-08-090.340.330.35-0.12-26.09%22068750.20%
INTC240816P000300002024-07-12 3:59PM EDT2024-08-160.390.380.40-0.14-26.42%2,95531,98146.88%
INTC240823P000300002024-07-12 3:43PM EDT2024-08-230.420.410.45-0.17-28.81%2145644.53%
INTC240920P000300002024-07-12 3:52PM EDT2024-09-200.630.630.67-0.18-22.22%39328,24640.04%
INTC241018P000300002024-07-12 3:45PM EDT2024-10-180.820.661.36-0.21-20.39%90422,82646.97%
INTC241115P000300002024-07-12 2:42PM EDT2024-11-151.231.021.25-0.23-15.75%1,2748,10139.65%
INTC241220P000300002024-07-12 3:43PM EDT2024-12-201.391.271.46-0.24-14.72%16914,12937.99%
INTC250117P000300002024-07-12 3:56PM EDT2025-01-171.551.551.58-0.22-12.43%2,63845,47536.57%
INTC250321P000300002024-07-12 3:38PM EDT2025-03-211.901.922.25-0.41-17.75%1823,39638.79%
INTC250620P000300002024-07-12 2:48PM EDT2025-06-202.352.402.75-0.36-13.28%22725,56837.67%
INTC250919P000300002024-07-12 2:42PM EDT2025-09-192.752.853.45-0.39-12.42%128,98238.92%
INTC251219P000300002024-07-12 3:26PM EDT2025-12-193.203.203.45-0.20-5.88%184,28935.38%
INTC260116P000300002024-07-12 3:36PM EDT2026-01-163.303.303.45-0.20-5.71%914,92534.47%
INTC260618P000300002024-07-12 10:33AM EDT2026-06-183.752.364.25-0.35-8.54%454,66835.34%
INTC261218P000300002024-07-12 3:54PM EDT2026-12-184.354.254.55-0.25-5.43%529,72733.09%