Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:05AM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00025000 | 2024-04-29 10:33AM EDT | 25.00 | 6.35 | 5.20 | 5.30 | 0.00 | - | 84 | 82 | 76.17% |
| INTC240510C00026000 | 2024-04-29 11:21AM EDT | 26.00 | 5.50 | 4.20 | 4.30 | 0.00 | - | 4 | 3 | 63.28% |
| INTC240510C00027000 | 2024-04-29 12:50PM EDT | 27.00 | 4.40 | 3.20 | 3.30 | 0.00 | - | 1 | 3 | 50.59% |
| INTC240510C00028000 | 2024-05-01 10:23AM EDT | 28.00 | 2.20 | 2.25 | 2.55 | -0.42 | -16.03% | 13 | 161 | 50.78% |
| INTC240510C00029000 | 2024-05-01 10:36AM EDT | 29.00 | 1.34 | 1.38 | 1.54 | -0.67 | -33.33% | 73 | 170 | 43.36% |
| INTC240510C00029500 | 2024-05-01 10:13AM EDT | 29.50 | 0.97 | 1.02 | 1.05 | -0.28 | -22.40% | 40 | 810 | 34.47% |
| INTC240510C00030000 | 2024-05-01 10:47AM EDT | 30.00 | 0.70 | 0.73 | 0.75 | -0.25 | -26.32% | 451 | 990 | 33.99% |
| INTC240510C00030500 | 2024-05-01 10:49AM EDT | 30.50 | 0.49 | 0.49 | 0.50 | -0.19 | -27.54% | 832 | 829 | 33.11% |
| INTC240510C00031000 | 2024-05-01 10:44AM EDT | 31.00 | 0.31 | 0.31 | 0.32 | -0.16 | -34.04% | 820 | 2,172 | 32.81% |
| INTC240510C00031500 | 2024-05-01 10:50AM EDT | 31.50 | 0.21 | 0.20 | 0.21 | -0.10 | -32.26% | 882 | 5,620 | 33.59% |
| INTC240510C00032000 | 2024-05-01 10:49AM EDT | 32.00 | 0.14 | 0.12 | 0.13 | -0.06 | -31.58% | 1,132 | 6,751 | 33.99% |
| INTC240510C00032500 | 2024-05-01 10:46AM EDT | 32.50 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 169 | 1,398 | 35.74% |
| INTC240510C00033000 | 2024-05-01 10:38AM EDT | 33.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 133 | 1,945 | 37.11% |
| INTC240510C00033500 | 2024-05-01 10:37AM EDT | 33.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 158 | 950 | 40.23% |
| INTC240510C00034000 | 2024-05-01 10:17AM EDT | 34.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 570 | 3,876 | 40.23% |
| INTC240510C00034500 | 2024-05-01 10:20AM EDT | 34.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 116 | 730 | 44.14% |
| INTC240510C00035000 | 2024-05-01 9:41AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 306 | 5,249 | 44.92% |
| INTC240510C00035500 | 2024-04-30 12:34PM EDT | 35.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 1,295 | 48.44% |
| INTC240510C00036000 | 2024-05-01 10:11AM EDT | 36.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 2,298 | 50.00% |
| INTC240510C00036500 | 2024-05-01 9:58AM EDT | 36.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 43 | 373 | 53.13% |
| INTC240510C00037000 | 2024-05-01 9:34AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,932 | 50.00% |
| INTC240510C00037500 | 2024-04-30 3:45PM EDT | 37.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 24 | 261 | 80.47% |
| INTC240510C00038000 | 2024-04-30 1:31PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 3,553 | 54.69% |
| INTC240510C00038500 | 2024-04-29 2:13PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 119 | 56.25% |
| INTC240510C00039000 | 2024-04-30 12:40PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,324 | 64.06% |
| INTC240510C00039500 | 2024-04-29 10:12AM EDT | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 121 | 67.19% |
| INTC240510C00040000 | 2024-05-01 10:00AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,315 | 65.63% |
| INTC240510C00040500 | 2024-04-26 1:15PM EDT | 40.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 18 | 101.95% |
| INTC240510C00041000 | 2024-05-01 9:42AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 530 | 68.75% |
| INTC240510C00042000 | 2024-05-01 10:26AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 846 | 75.00% |
| INTC240510C00043000 | 2024-04-30 1:57PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 429 | 78.13% |
| INTC240510C00044000 | 2024-04-30 3:46PM EDT | 44.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 11 | 454 | 110.16% |
| INTC240510C00045000 | 2024-05-01 9:36AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,048 | 87.50% |
| INTC240510C00046000 | 2024-04-26 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 93.75% |
| INTC240510C00047000 | 2024-04-25 1:46PM EDT | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 183 | 96.88% |
| INTC240510C00048000 | 2024-04-30 10:31AM EDT | 48.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 100.00% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 142 | 369 | 106.25% |
| INTC240510C00050000 | 2024-04-29 2:21PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 543 | 109.38% |
| INTC240510C00051000 | 2024-04-19 2:41PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 88 | 112.50% |
| INTC240510C00052000 | 2024-04-23 2:25PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 115.63% |
| INTC240510C00053000 | 2024-04-18 1:10PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 263 | 118.75% |
| INTC240510C00055000 | 2024-04-22 2:29PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 83 | 125.00% |
| INTC240510C00060000 | 2024-04-25 9:59AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 137 | 143.75% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 34 | 53.13% |
| INTC240510P00026000 | 2024-05-01 10:14AM EDT | 26.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 183 | 45.31% |
| INTC240510P00027000 | 2024-05-01 9:49AM EDT | 27.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 194 | 576 | 38.28% |
| INTC240510P00028000 | 2024-05-01 10:47AM EDT | 28.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 148 | 586 | 34.96% |
| INTC240510P00029000 | 2024-05-01 10:49AM EDT | 29.00 | 0.22 | 0.22 | 0.22 | +0.03 | +15.79% | 354 | 909 | 32.52% |
| INTC240510P00029500 | 2024-05-01 10:40AM EDT | 29.50 | 0.40 | 0.36 | 0.37 | +0.05 | +14.29% | 198 | 370 | 32.62% |
| INTC240510P00030000 | 2024-05-01 10:49AM EDT | 30.00 | 0.56 | 0.56 | 0.58 | +0.03 | +5.66% | 954 | 2,783 | 32.72% |
| INTC240510P00030500 | 2024-05-01 10:49AM EDT | 30.50 | 0.86 | 0.83 | 0.86 | +0.10 | +13.16% | 616 | 951 | 33.30% |
| INTC240510P00031000 | 2024-05-01 10:43AM EDT | 31.00 | 1.24 | 1.16 | 1.19 | +0.17 | +15.89% | 790 | 3,829 | 33.59% |
| INTC240510P00031500 | 2024-05-01 10:46AM EDT | 31.50 | 1.57 | 1.38 | 1.58 | +0.14 | +9.79% | 13 | 3,063 | 34.67% |
| INTC240510P00032000 | 2024-05-01 10:05AM EDT | 32.00 | 2.07 | 1.96 | 2.01 | +0.47 | +29.37% | 30 | 1,254 | 36.13% |
| INTC240510P00032500 | 2024-05-01 10:32AM EDT | 32.50 | 2.50 | 2.40 | 2.46 | +0.35 | +16.28% | 36 | 434 | 37.31% |
| INTC240510P00033000 | 2024-05-01 10:43AM EDT | 33.00 | 2.99 | 2.85 | 2.94 | +0.39 | +15.00% | 44 | 412 | 40.23% |
| INTC240510P00033500 | 2024-05-01 10:14AM EDT | 33.50 | 3.45 | 3.35 | 3.45 | +0.53 | +18.15% | 5 | 171 | 46.48% |
| INTC240510P00034000 | 2024-05-01 10:47AM EDT | 34.00 | 3.90 | 3.90 | 3.95 | +0.47 | +13.66% | 5 | 1,198 | 51.17% |
| INTC240510P00034500 | 2024-05-01 9:42AM EDT | 34.50 | 4.28 | 4.35 | 4.45 | +0.43 | +11.17% | 4 | 407 | 55.86% |
| INTC240510P00035000 | 2024-04-30 3:58PM EDT | 35.00 | 4.55 | 4.85 | 5.15 | 0.00 | - | 40 | 24,153 | 66.60% |
| INTC240510P00035500 | 2024-05-01 10:14AM EDT | 35.50 | 5.40 | 5.35 | 5.80 | +0.80 | +17.39% | 1 | 801 | 79.49% |
| INTC240510P00036000 | 2024-05-01 9:48AM EDT | 36.00 | 5.87 | 5.85 | 6.15 | +0.49 | +9.11% | 200 | 709 | 75.59% |
| INTC240510P00036500 | 2024-04-30 10:03AM EDT | 36.50 | 5.65 | 6.15 | 6.40 | 0.00 | - | 3 | 14 | 62.89% |
| INTC240510P00037000 | 2024-04-30 3:45PM EDT | 37.00 | 6.53 | 6.70 | 6.95 | 0.00 | - | 11 | 573 | 76.56% |
| INTC240510P00037500 | 2024-04-26 3:40PM EDT | 37.50 | 5.66 | 7.35 | 7.45 | 0.00 | - | 3 | 18 | 70.31% |
| INTC240510P00038000 | 2024-05-01 10:48AM EDT | 38.00 | 7.90 | 7.80 | 7.90 | +0.60 | +8.22% | 1 | 818 | 73.44% |
| INTC240510P00038500 | 2024-04-29 3:54PM EDT | 38.50 | 7.25 | 8.35 | 8.40 | 0.00 | - | 1 | 8 | 67.97% |
| INTC240510P00039000 | 2024-04-30 11:55AM EDT | 39.00 | 8.15 | 8.80 | 8.90 | 0.00 | - | 1 | 430 | 80.08% |
| INTC240510P00039500 | 2024-04-29 3:54PM EDT | 39.50 | 8.25 | 9.30 | 9.45 | 0.00 | - | 5 | 25 | 73.44% |
| INTC240510P00040000 | 2024-05-01 10:47AM EDT | 40.00 | 9.90 | 9.80 | 10.25 | +0.75 | +8.20% | 1 | 539 | 110.94% |
| INTC240510P00040500 | 2024-04-29 11:35AM EDT | 40.50 | 9.11 | 10.20 | 10.90 | 0.00 | - | 2 | 8 | 118.16% |
| INTC240510P00041000 | 2024-05-01 10:44AM EDT | 41.00 | 10.97 | 10.80 | 10.95 | +0.69 | +6.71% | 5 | 837 | 82.81% |
| INTC240510P00042000 | 2024-04-30 11:53AM EDT | 42.00 | 11.15 | 11.65 | 11.90 | 0.00 | - | 2 | 1,078 | 98.44% |
| INTC240510P00043000 | 2024-04-30 11:53AM EDT | 43.00 | 12.15 | 12.70 | 12.90 | 0.00 | - | 1 | 217 | 104.30% |
| INTC240510P00044000 | 2024-04-30 11:53AM EDT | 44.00 | 13.77 | 13.80 | 13.90 | +0.62 | +4.71% | 10 | 117 | 110.16% |
| INTC240510P00045000 | 2024-04-24 10:54AM EDT | 45.00 | 10.08 | 14.80 | 14.90 | 0.00 | - | 3 | 41 | 114.84% |
| INTC240510P00046000 | 2024-04-30 9:41AM EDT | 46.00 | 15.00 | 15.85 | 15.90 | 0.00 | - | 1 | 51 | 107.81% |
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 47.00 | 15.60 | 16.40 | 16.95 | 0.00 | - | 98 | 71 | 140.63% |
| INTC240510P00048000 | 2024-04-26 3:13PM EDT | 48.00 | 16.25 | 17.80 | 17.90 | 0.00 | - | 14 | 14 | 130.47% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 49.00 | 9.90 | 18.80 | 18.90 | 0.00 | - | 10 | 2 | 135.16% |
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 55.00 | 23.20 | 24.75 | 24.90 | 0.00 | - | 2 | 2 | 160.94% |
© 2024 Yahoo. Todos los derechos reservados.