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
30.42 -0.03 (-0.10%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:33.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240621C000330002024-06-14 3:56PM EDT2024-06-210.040.030.04-0.01-20.00%5829,55136.72%
INTC240628C000330002024-06-14 3:43PM EDT2024-06-280.110.100.12-0.04-26.67%2473,35634.28%
INTC240705C000330002024-06-14 3:57PM EDT2024-07-050.200.190.21-0.04-16.67%2541,31233.40%
INTC240712C000330002024-06-14 2:45PM EDT2024-07-120.310.310.33-0.03-8.82%971,02134.18%
INTC240719C000330002024-06-14 3:59PM EDT2024-07-190.460.450.47-0.03-6.12%1,6289,87735.45%
INTC240726C000330002024-06-14 3:24PM EDT2024-07-260.860.650.91-0.03-3.37%5124744.82%
INTC240802C000330002024-06-14 3:19PM EDT2024-08-020.960.921.11-0.06-5.88%431846.39%
INTC240816C000330002024-06-14 3:56PM EDT2024-08-161.141.141.19-0.02-1.72%1292,89242.63%
INTC240920C000330002024-06-14 3:52PM EDT2024-09-201.511.521.58-0.05-3.21%5923,71240.70%
INTC241018C000330002024-06-14 3:33PM EDT2024-10-181.811.831.86-0.06-3.21%391,30739.94%
INTC241115C000330002024-06-14 3:13PM EDT2024-11-152.292.082.35-0.01-0.43%346,32142.46%
INTC241220C000330002024-06-14 3:10PM EDT2024-12-202.552.572.63-0.05-1.92%923,07441.55%
INTC250620C000330002024-06-14 3:30PM EDT2025-06-204.064.004.15+0.01+0.25%132,32542.09%
INTC250919C000330002024-06-13 10:09AM EDT2025-09-194.954.455.900.00-571850.56%
INTC260116C000330002024-06-14 1:36PM EDT2026-01-165.455.405.60+0.04+0.74%11,85043.12%
INTC260618C000330002024-06-13 3:59PM EDT2026-06-186.406.156.650.00-11,04944.53%
INTC261218C000330002024-06-14 3:46PM EDT2026-12-187.307.157.750.00-501,82445.69%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240621P000330002024-06-14 1:16PM EDT2024-06-212.692.372.79+0.27+11.16%207,08260.55%
INTC240628P000330002024-06-14 2:35PM EDT2024-06-282.762.532.85+0.10+3.76%620046.58%
INTC240705P000330002024-06-14 3:09PM EDT2024-07-052.732.452.75-0.14-4.88%24632.81%
INTC240712P000330002024-06-14 3:52PM EDT2024-07-122.812.653.05+0.08+2.93%11913140.72%
INTC240719P000330002024-06-14 2:58PM EDT2024-07-192.952.843.15+0.23+8.46%2068,47239.70%
INTC240726P000330002024-06-14 10:49AM EDT2024-07-263.353.153.25+0.15+4.69%514339.06%
INTC240802P000330002024-06-14 3:57PM EDT2024-08-023.303.203.45+0.05+1.54%202541.26%
INTC240816P000330002024-06-14 11:20AM EDT2024-08-163.593.453.55+0.09+2.57%32,36038.57%
INTC240920P000330002024-06-14 10:03AM EDT2024-09-203.903.703.85+0.23+6.27%19383736.04%
INTC241018P000330002024-06-14 12:39PM EDT2024-10-184.003.904.00+0.18+4.71%71,03734.01%
INTC241115P000330002024-06-14 3:37PM EDT2024-11-154.354.254.40+0.30+7.41%102,29136.01%
INTC241220P000330002024-06-14 11:39AM EDT2024-12-204.604.454.60+0.14+3.14%15,25934.84%
INTC250620P000330002024-06-14 9:55AM EDT2025-06-205.555.406.45+0.10+1.83%948,77240.06%
INTC250919P000330002024-06-10 11:51AM EDT2025-09-195.785.806.050.00-24,42832.98%
INTC260116P000330002024-06-14 2:33PM EDT2026-01-166.406.257.45+0.05+0.79%810,77338.56%
INTC260618P000330002024-06-12 9:57AM EDT2026-06-186.356.457.500.00-11,51334.61%
INTC261218P000330002024-06-14 2:10PM EDT2026-12-187.356.107.45+0.10+1.38%14,81030.70%