U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
30.62-0.01 (-0.03%)
Al cierre: 04:00PM EDT
30.70 +0.08 (+0.26%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:38.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240621C000380002024-06-18 11:43AM EDT2024-06-210.010.000.010.00-19,818162.50%
INTC240628C000380002024-06-18 1:31PM EDT2024-06-280.010.000.160.00-19939585.94%
INTC240705C000380002024-06-20 1:44PM EDT2024-07-050.030.010.03+0.01+50.00%76850.00%
INTC240712C000380002024-06-20 9:48AM EDT2024-07-120.040.030.040.00-619645.70%
INTC240719C000380002024-06-20 3:14PM EDT2024-07-190.060.050.07+0.01+20.00%985,40843.95%
INTC240726C000380002024-06-20 2:57PM EDT2024-07-260.170.160.19-0.01-5.56%1619748.93%
INTC240802C000380002024-06-20 12:44PM EDT2024-08-020.240.210.24+0.02+9.09%226147.46%
INTC240816C000380002024-06-20 3:29PM EDT2024-08-160.300.290.310.00-873,37544.24%
INTC240920C000380002024-06-20 2:45PM EDT2024-09-200.550.500.53+0.05+10.00%491,28940.97%
INTC241018C000380002024-06-20 3:55PM EDT2024-10-180.740.700.74+0.02+2.78%322,13640.28%
INTC241115C000380002024-06-20 3:58PM EDT2024-11-151.081.061.11-0.03-2.70%695,15842.53%
INTC241220C000380002024-06-20 2:40PM EDT2024-12-201.361.301.36-0.02-1.45%231,65141.75%
INTC250620C000380002024-06-20 2:58PM EDT2025-06-202.702.493.40+0.05+1.89%183,29347.58%
INTC250919C000380002024-06-18 2:02PM EDT2025-09-193.333.104.100.00-1058047.77%
INTC260618C000380002024-06-12 11:56AM EDT2026-06-184.974.605.000.00-831043.04%
INTC261218C000380002024-06-20 11:18AM EDT2026-12-186.205.656.00+0.42+7.27%121,29543.66%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240621P000380002024-06-20 3:11PM EDT2024-06-217.457.307.45+0.14+1.92%4,833963237.50%
INTC240628P000380002024-06-20 9:43AM EDT2024-06-287.357.107.50-0.45-5.77%7393.36%
INTC240705P000380002024-06-04 9:32AM EDT2024-07-057.527.107.700.00-1050.00%
INTC240712P000380002024-06-14 10:54AM EDT2024-07-127.657.107.600.00-1365.04%
INTC240719P000380002024-06-20 3:32PM EDT2024-07-197.557.107.65+0.35+4.86%75075059.77%
INTC240802P000380002024-06-17 3:51PM EDT2024-08-027.136.807.500.00-6940.33%
INTC240816P000380002024-06-20 2:26PM EDT2024-08-167.307.457.90-0.15-2.01%152,76351.76%
INTC240920P000380002024-06-18 2:51PM EDT2024-09-207.587.558.050.00-1344.43%
INTC241018P000380002024-06-17 9:30AM EDT2024-10-187.937.457.800.00-34,84533.35%
INTC241115P000380002024-06-07 11:02AM EDT2024-11-157.997.558.550.00-167143.51%
INTC241220P000380002024-06-20 9:37AM EDT2024-12-208.098.058.70-0.26-3.11%14,77841.24%
INTC250620P000380002024-06-20 1:59PM EDT2025-06-208.638.259.20-0.37-4.11%5268433.91%
INTC250919P000380002024-06-13 1:03PM EDT2025-09-199.308.559.350.00-195031.57%
INTC260618P000380002024-06-05 10:44AM EDT2026-06-189.909.5510.050.00-275629.35%
INTC261218P000380002024-06-11 1:22PM EDT2026-12-1810.259.9510.500.00-52,06428.66%