U.S. markets close in 4 hours 38 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
33.19-1.68 (-4.83%)
A partir del 11:22AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:47.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240719C000470002024-07-17 1:54PM EDT2024-07-190.010.000.010.00-32,001243.75%
INTC240816C000470002024-07-18 3:40PM EDT2024-08-160.120.060.070.00-91,84762.89%
INTC240920C000470002024-07-19 10:54AM EDT2024-09-200.150.140.15-0.12-44.44%65,88049.02%
INTC241018C000470002024-07-19 10:13AM EDT2024-10-180.250.240.25-0.11-30.56%182,87145.51%
INTC241115C000470002024-07-19 10:12AM EDT2024-11-150.480.480.49-0.34-41.46%4323046.97%
INTC241220C000470002024-07-19 9:34AM EDT2024-12-200.660.660.67-0.32-32.65%162,09045.14%
INTC250117C000470002024-07-19 11:00AM EDT2025-01-170.790.790.81-0.34-30.09%6930,90543.99%
INTC250321C000470002024-07-18 12:14PM EDT2025-03-211.151.171.25-0.75-39.47%250843.87%
INTC250620C000470002024-07-19 10:52AM EDT2025-06-201.751.711.85-0.72-29.15%202,29843.51%
INTC250919C000470002024-07-19 10:52AM EDT2025-09-192.322.312.44-0.65-21.89%4197343.43%
INTC251219C000470002024-07-18 10:22AM EDT2025-12-193.902.583.050.00-21,99643.73%
INTC260116C000470002024-07-18 12:19PM EDT2026-01-163.063.003.20-1.10-26.44%18,36343.59%
INTC260618C000470002024-07-18 1:07PM EDT2026-06-185.002.906.200.00-135255.35%
INTC261218C000470002024-07-18 2:11PM EDT2026-12-185.754.755.000.00-531,20043.40%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240719P000470002024-07-18 3:15PM EDT2024-07-1911.8513.6513.950.00-6313384.38%
INTC240816P000470002024-07-05 1:05PM EDT2024-08-1614.8411.9514.850.00-30268119.73%
INTC240920P000470002024-07-19 9:44AM EDT2024-09-2013.3513.7513.95+1.00+8.10%1639248.15%
INTC241018P000470002024-04-26 3:33PM EDT2024-10-1815.0315.6517.350.00-17097.85%
INTC241115P000470002024-07-17 12:40PM EDT2024-11-1512.1013.7514.100.00-1341.11%
INTC241220P000470002024-07-16 2:02PM EDT2024-12-2013.3014.0514.950.00-324853.44%
INTC250117P000470002024-07-16 12:29PM EDT2025-01-1713.3514.0514.200.00-27,67135.79%
INTC250321P000470002024-07-02 2:29PM EDT2025-03-2116.1113.9014.350.00-1133.67%
INTC250620P000470002024-07-17 10:24AM EDT2025-06-2012.3513.9014.650.00-36032.79%
INTC250919P000470002024-07-11 9:47AM EDT2025-09-1913.6314.1017.150.00-127150.33%
INTC251219P000470002024-06-07 12:31PM EDT2025-12-1916.7015.5015.900.00-545236.89%
INTC260116P000470002024-07-18 9:59AM EDT2026-01-1613.3015.0015.300.00-33,36831.38%
INTC260618P000470002024-02-05 10:43AM EDT2026-06-1810.050.000.000.00-11130.00%
INTC261218P000470002024-07-15 10:46AM EDT2026-12-1815.0514.8517.050.00-205634.55%