U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
30.45-0.01 (-0.03%)
Al cierre: 04:00PM EDT
30.44 -0.01 (-0.03%)
Fuera de horario: 07:09PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:32.00
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240614C000320002024-06-14 3:58PM EDT2024-06-140.010.000.010.00-81814,11950.00%
INTC240621C000320002024-06-14 3:59PM EDT2024-06-210.070.070.08-0.05-41.67%10,97726,29428.71%
INTC240628C000320002024-06-14 3:58PM EDT2024-06-280.240.240.25-0.06-20.00%1,0446,29531.54%
INTC240705C000320002024-06-14 3:53PM EDT2024-07-050.370.380.40-0.06-13.95%2531,65732.32%
INTC240712C000320002024-06-14 3:59PM EDT2024-07-120.550.540.56-0.03-5.17%17473333.50%
INTC240719C000320002024-06-14 3:56PM EDT2024-07-190.710.720.74-0.04-5.33%2,09712,39235.25%
INTC240726C000320002024-06-14 3:37PM EDT2024-07-261.171.151.22-0.04-3.31%2517344.39%
INTC240802C000320002024-06-14 2:45PM EDT2024-08-021.241.171.35-0.06-4.62%35744.14%
INTC240816C000320002024-06-14 3:57PM EDT2024-08-161.461.481.50-0.03-2.01%563,16241.99%
INTC240920C000320002024-06-14 2:17PM EDT2024-09-201.831.891.91-0.10-5.18%1867,41040.33%
INTC241018C000320002024-06-14 3:36PM EDT2024-10-182.172.192.22-0.07-3.12%1851,75839.97%
INTC241115C000320002024-06-14 11:46AM EDT2024-11-152.652.652.70-0.05-1.85%191,39342.26%
INTC241220C000320002024-06-14 2:15PM EDT2024-12-202.892.923.00-0.03-1.03%231,13441.59%
INTC251219C000320002024-06-14 1:45PM EDT2025-12-195.705.556.65-0.05-0.87%61,15648.94%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240614P000320002024-06-14 2:43PM EDT2024-06-141.701.402.00+0.25+17.24%44567100.00%
INTC240621P000320002024-06-14 3:53PM EDT2024-06-211.641.521.62+0.01+0.61%32818,03327.74%
INTC240628P000320002024-06-14 2:50PM EDT2024-06-281.891.591.95+0.13+7.39%3438839.16%
INTC240705P000320002024-06-14 2:52PM EDT2024-07-051.911.712.02+0.08+4.37%510535.06%
INTC240712P000320002024-06-13 2:14PM EDT2024-07-122.001.922.180.00-816835.79%
INTC240719P000320002024-06-14 3:37PM EDT2024-07-192.112.092.13+0.01+0.48%2310,59530.66%
INTC240726P000320002024-06-14 2:17PM EDT2024-07-262.612.472.55+0.10+3.98%1113238.92%
INTC240802P000320002024-06-13 3:43PM EDT2024-08-022.582.482.750.00-252540.67%
INTC240816P000320002024-06-14 3:27PM EDT2024-08-162.872.822.85+0.02+0.70%316,31837.99%
INTC240920P000320002024-06-14 10:02AM EDT2024-09-203.153.053.15+0.07+2.27%159,90535.40%
INTC241018P000320002024-06-14 10:03AM EDT2024-10-183.403.253.35-0.02-0.58%31,87534.08%
INTC241115P000320002024-06-14 2:36PM EDT2024-11-153.803.653.75+0.10+2.70%1405,14135.94%
INTC241220P000320002024-06-13 3:59PM EDT2024-12-204.003.853.95+0.15+3.90%158634.77%
INTC251219P000320002024-06-14 2:35PM EDT2025-12-195.755.606.25+0.19+3.42%143,89335.77%