U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
30.63-0.35 (-1.13%)
Al cierre: 04:00PM EDT
30.62 -0.00 (-0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:60.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240621C000600002024-06-12 9:30AM EDT2024-06-210.020.000.010.00-110,446250.00%
INTC240719C000600002024-06-18 12:19PM EDT2024-07-190.010.010.020.00-13,82287.50%
INTC240816C000600002024-06-18 10:56AM EDT2024-08-160.010.010.02-0.01-50.00%117,34464.06%
INTC240920C000600002024-06-17 12:33PM EDT2024-09-200.030.010.040.00-212,02953.52%
INTC241018C000600002024-06-17 1:16PM EDT2024-10-180.040.030.050.00-2203,96251.17%
INTC241220C000600002024-06-18 1:23PM EDT2024-12-200.110.100.12-0.01-8.33%201,52147.17%
INTC250117C000600002024-06-18 1:42PM EDT2025-01-170.160.150.18-0.02-11.11%4213,38746.97%
INTC250321C000600002024-06-18 2:05PM EDT2025-03-210.240.220.30-0.03-11.11%353,73545.31%
INTC250620C000600002024-06-18 1:50PM EDT2025-06-200.490.450.48+0.07+16.67%23057243.31%
INTC250919C000600002024-06-18 11:23AM EDT2025-09-190.850.670.92+0.19+28.79%32,78645.31%
INTC251219C000600002024-06-18 3:44PM EDT2025-12-190.950.901.010.00-262,21042.43%
INTC260116C000600002024-06-18 3:39PM EDT2026-01-161.060.981.09-0.09-7.83%1,4449,63642.26%
INTC260618C000600002024-06-17 12:57PM EDT2026-06-181.561.302.030.00-1046545.42%
INTC261218C000600002024-06-18 3:24PM EDT2026-12-182.252.202.50-0.03-1.32%443,21743.67%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240621P000600002024-05-15 10:00AM EDT2024-06-2129.0827.6030.950.00-50653.52%
INTC240719P000600002024-05-29 9:45AM EDT2024-07-1930.0629.0529.550.00-100123.24%
INTC240816P000600002024-06-13 9:44AM EDT2024-08-1629.7629.0529.800.00-17074.61%
INTC240920P000600002024-06-18 11:09AM EDT2024-09-2029.1829.2029.75-0.59-1.98%22064.94%
INTC241018P000600002024-06-17 9:44AM EDT2024-10-1829.6929.0529.750.00-4071.58%
INTC241220P000600002024-06-17 3:00PM EDT2024-12-2029.1028.8530.000.00-28064.94%
INTC250117P000600002024-06-12 9:53AM EDT2025-01-1728.6528.6030.100.00-1062.74%
INTC250321P000600002024-03-14 10:02AM EDT2025-03-2118.2023.2524.650.00-1020.00%
INTC250620P000600002024-05-07 3:10PM EDT2025-06-2029.1527.0531.600.00--066.21%
INTC250919P000600002024-02-12 10:48AM EDT2025-09-1916.8616.6518.000.00-4250.00%
INTC251219P000600002024-05-23 10:13AM EDT2025-12-1929.2627.1031.900.00-10156.64%
INTC260116P000600002024-05-20 1:02PM EDT2026-01-1627.8127.3530.700.00-91544.82%
INTC260618P000600002024-05-24 9:41AM EDT2026-06-1829.6827.0531.300.00-10044.75%
INTC261218P000600002024-05-31 9:30AM EDT2026-12-1829.8027.2531.950.00-10444.26%