Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00029000 | 2024-04-26 3:48PM EDT | 29.00 | 2.85 | 2.42 | 3.50 | -3.45 | -54.76% | 402 | 9 | 53.52% |
| INTC240503C00030000 | 2024-04-26 3:55PM EDT | 30.00 | 1.86 | 1.95 | 2.18 | -3.44 | -64.91% | 3,154 | 334 | 50.20% |
| INTC240503C00031000 | 2024-04-26 3:59PM EDT | 31.00 | 1.12 | 1.09 | 1.20 | -3.22 | -74.19% | 9,881 | 70 | 41.60% |
| INTC240503C00032000 | 2024-04-26 3:59PM EDT | 32.00 | 0.51 | 0.49 | 0.51 | -2.99 | -85.43% | 18,393 | 166 | 34.77% |
| INTC240503C00032500 | 2024-04-26 3:59PM EDT | 32.50 | 0.30 | 0.30 | 0.31 | -2.79 | -90.29% | 7,054 | 44 | 34.38% |
| INTC240503C00033000 | 2024-04-26 3:59PM EDT | 33.00 | 0.18 | 0.17 | 0.18 | -2.62 | -93.57% | 12,402 | 554 | 34.57% |
| INTC240503C00033500 | 2024-04-26 3:59PM EDT | 33.50 | 0.11 | 0.10 | 0.11 | -2.28 | -95.40% | 2,484 | 450 | 36.13% |
| INTC240503C00034000 | 2024-04-26 3:58PM EDT | 34.00 | 0.07 | 0.06 | 0.07 | -2.10 | -96.77% | 12,778 | 671 | 38.09% |
| INTC240503C00034500 | 2024-04-26 3:51PM EDT | 34.50 | 0.05 | 0.04 | 0.05 | -1.81 | -97.31% | 1,324 | 1,593 | 41.02% |
| INTC240503C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | -1.56 | -97.50% | 3,883 | 4,040 | 44.53% |
| INTC240503C00035500 | 2024-04-26 3:59PM EDT | 35.50 | 0.03 | 0.02 | 0.03 | -1.34 | -97.81% | 2,166 | 2,192 | 46.88% |
| INTC240503C00036000 | 2024-04-26 3:58PM EDT | 36.00 | 0.01 | 0.01 | 0.03 | -1.17 | -99.15% | 2,116 | 6,396 | 51.95% |
| INTC240503C00036500 | 2024-04-26 3:03PM EDT | 36.50 | 0.01 | 0.01 | 0.02 | -0.97 | -98.98% | 706 | 1,036 | 50.78% |
| INTC240503C00037000 | 2024-04-26 3:54PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.81 | -98.78% | 3,695 | 6,071 | 54.69% |
| INTC240503C00037500 | 2024-04-26 3:59PM EDT | 37.50 | 0.01 | 0.01 | 0.02 | -0.67 | -98.53% | 2,471 | 2,194 | 59.38% |
| INTC240503C00038000 | 2024-04-26 3:44PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 807 | 6,842 | 54.69% |
| INTC240503C00038500 | 2024-04-26 3:12PM EDT | 38.50 | 0.01 | 0.01 | 0.02 | -0.44 | -97.78% | 127 | 1,320 | 67.19% |
| INTC240503C00039000 | 2024-04-26 3:43PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 146 | 4,090 | 62.50% |
| INTC240503C00039500 | 2024-04-26 3:04PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 63 | 7,561 | 65.63% |
| INTC240503C00040000 | 2024-04-26 3:04PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 2,162 | 9,328 | 68.75% |
| INTC240503C00040500 | 2024-04-26 12:08PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 30 | 429 | 71.88% |
| INTC240503C00041000 | 2024-04-26 2:03PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 111 | 2,774 | 75.00% |
| INTC240503C00041500 | 2024-04-26 11:14AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 8 | 402 | 78.13% |
| INTC240503C00042000 | 2024-04-26 2:17PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 177 | 2,215 | 81.25% |
| INTC240503C00043000 | 2024-04-26 2:33PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 45 | 1,155 | 87.50% |
| INTC240503C00044000 | 2024-04-26 12:05PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 18 | 1,726 | 93.75% |
| INTC240503C00045000 | 2024-04-26 1:21PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 16 | 1,829 | 98.44% |
| INTC240503C00046000 | 2024-04-26 12:18PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 73 | 1,662 | 106.25% |
| INTC240503C00047000 | 2024-04-26 9:32AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 292 | 109.38% |
| INTC240503C00048000 | 2024-04-25 3:59PM EDT | 48.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 713 | 115.63% |
| INTC240503C00049000 | 2024-04-26 12:19PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 251 | 118.75% |
| INTC240503C00050000 | 2024-04-25 3:52PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 757 | 125.00% |
| INTC240503C00051000 | 2024-04-26 10:52AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 207 | 131.25% |
| INTC240503C00052000 | 2024-04-23 1:51PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 185 | 137.50% |
| INTC240503C00053000 | 2024-04-23 1:55PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 137.50% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 196 | 150.00% |
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 418 | 168.75% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00027000 | 2024-04-26 9:46AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 215 | 522 | 57.81% |
| INTC240503P00028000 | 2024-04-26 3:41PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1,765 | 332 | 50.00% |
| INTC240503P00029000 | 2024-04-26 3:59PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 3,246 | 1,537 | 39.84% |
| INTC240503P00030000 | 2024-04-26 3:59PM EDT | 30.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 8,736 | 2,588 | 35.55% |
| INTC240503P00031000 | 2024-04-26 3:59PM EDT | 31.00 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 7,217 | 1,978 | 33.59% |
| INTC240503P00032000 | 2024-04-26 3:59PM EDT | 32.00 | 0.59 | 0.59 | 0.60 | +0.21 | +55.26% | 5,173 | 1,880 | 32.91% |
| INTC240503P00032500 | 2024-04-26 3:58PM EDT | 32.50 | 0.90 | 0.87 | 0.91 | +0.41 | +83.67% | 3,150 | 685 | 33.11% |
| INTC240503P00033000 | 2024-04-26 3:59PM EDT | 33.00 | 1.26 | 1.23 | 1.79 | +0.65 | +106.56% | 1,840 | 1,270 | 50.20% |
| INTC240503P00033500 | 2024-04-26 3:59PM EDT | 33.50 | 1.70 | 1.67 | 1.72 | +0.89 | +109.88% | 1,141 | 2,045 | 34.96% |
| INTC240503P00034000 | 2024-04-26 3:54PM EDT | 34.00 | 2.24 | 2.03 | 2.19 | +1.29 | +135.79% | 2,130 | 4,355 | 38.09% |
| INTC240503P00034500 | 2024-04-26 3:59PM EDT | 34.50 | 2.60 | 2.53 | 2.67 | +1.40 | +116.67% | 1,415 | 2,339 | 41.02% |
| INTC240503P00035000 | 2024-04-26 3:47PM EDT | 35.00 | 3.20 | 2.64 | 3.40 | +1.76 | +122.22% | 1,683 | 2,319 | 74.80% |
| INTC240503P00035500 | 2024-04-26 2:56PM EDT | 35.50 | 3.70 | 3.25 | 3.95 | +2.01 | +118.93% | 171 | 1,117 | 86.52% |
| INTC240503P00036000 | 2024-04-26 3:51PM EDT | 36.00 | 4.15 | 3.60 | 4.65 | +2.16 | +108.54% | 497 | 1,440 | 111.33% |
| INTC240503P00036500 | 2024-04-26 3:54PM EDT | 36.50 | 4.70 | 4.40 | 5.20 | +2.41 | +105.24% | 1,085 | 306 | 83.59% |
| INTC240503P00037000 | 2024-04-26 3:52PM EDT | 37.00 | 5.20 | 4.70 | 5.35 | +2.58 | +98.47% | 434 | 616 | 95.70% |
| INTC240503P00037500 | 2024-04-26 3:52PM EDT | 37.50 | 5.64 | 5.20 | 6.35 | +2.59 | +84.92% | 316 | 66 | 91.80% |
| INTC240503P00038000 | 2024-04-26 3:35PM EDT | 38.00 | 6.08 | 6.00 | 6.30 | +2.63 | +76.23% | 897 | 2,407 | 70.31% |
| INTC240503P00038500 | 2024-04-26 3:56PM EDT | 38.50 | 6.72 | 6.15 | 7.15 | +2.87 | +74.55% | 162 | 15 | 74.22% |
| INTC240503P00039000 | 2024-04-26 3:54PM EDT | 39.00 | 7.19 | 6.95 | 7.70 | +3.18 | +79.30% | 835 | 1,506 | 115.04% |
| INTC240503P00039500 | 2024-04-26 2:33PM EDT | 39.50 | 7.84 | 7.10 | 8.15 | +3.21 | +69.33% | 149 | 8 | 65.63% |
| INTC240503P00040000 | 2024-04-26 3:52PM EDT | 40.00 | 8.15 | 7.60 | 8.35 | +3.15 | +63.00% | 622 | 1,326 | 128.91% |
| INTC240503P00040500 | 2024-04-26 2:56PM EDT | 40.50 | 8.70 | 8.15 | 9.00 | +3.05 | +53.98% | 46 | 3 | 153.13% |
| INTC240503P00041000 | 2024-04-26 3:58PM EDT | 41.00 | 9.15 | 8.55 | 9.70 | +3.15 | +52.50% | 366 | 611 | 75.00% |
| INTC240503P00041500 | 2024-04-26 2:56PM EDT | 41.50 | 9.70 | 9.10 | 10.10 | +3.15 | +48.09% | 68 | 3 | 175.00% |
| INTC240503P00042000 | 2024-04-26 3:46PM EDT | 42.00 | 10.15 | 9.75 | 10.45 | +3.24 | +46.89% | 290 | 315 | 162.70% |
| INTC240503P00043000 | 2024-04-26 3:46PM EDT | 43.00 | 11.15 | 10.90 | 11.30 | +2.61 | +30.56% | 292 | 37 | 149.61% |
| INTC240503P00044000 | 2024-04-26 2:43PM EDT | 44.00 | 12.25 | 11.85 | 12.55 | +3.07 | +33.44% | 55 | 16 | 135.16% |
| INTC240503P00045000 | 2024-04-26 3:18PM EDT | 45.00 | 13.15 | 12.90 | 13.65 | +4.46 | +51.32% | 12 | 0 | 161.33% |
| INTC240503P00046000 | 2024-04-26 2:10PM EDT | 46.00 | 14.25 | 13.60 | 14.55 | +2.54 | +21.69% | 3 | 1 | 212.89% |
| INTC240503P00047000 | 2024-04-26 3:48PM EDT | 47.00 | 15.20 | 14.80 | 15.70 | +4.85 | +46.86% | 47 | 0 | 171.09% |
| INTC240503P00048000 | 2024-04-26 3:18PM EDT | 48.00 | 16.15 | 15.90 | 16.50 | +11.15 | +223.00% | 16 | 0 | 164.06% |
| INTC240503P00049000 | 2024-04-26 1:58PM EDT | 49.00 | 17.30 | 16.65 | 17.60 | +7.43 | +75.28% | 3 | 0 | 118.75% |
| INTC240503P00050000 | 2024-04-26 1:58PM EDT | 50.00 | 18.30 | 17.65 | 18.50 | +3.01 | +19.69% | 31 | 4 | 238.67% |
© 2024 Yahoo. Todos los derechos reservados.