Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:21PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 25.00 | 11.05 | 5.35 | 5.45 | 0.00 | - | - | 2 | 50.00% |
| INTC240524C00027000 | 2024-05-01 1:38PM EDT | 27.00 | 3.40 | 3.20 | 3.55 | -0.95 | -21.84% | 3 | 18 | 40.92% |
| INTC240524C00028000 | 2024-05-01 1:30PM EDT | 28.00 | 2.48 | 2.56 | 2.84 | -0.46 | -15.65% | 54 | 4 | 45.36% |
| INTC240524C00029000 | 2024-05-01 11:15AM EDT | 29.00 | 1.65 | 1.47 | 1.89 | -0.45 | -21.43% | 6 | 52 | 35.74% |
| INTC240524C00030000 | 2024-05-01 1:55PM EDT | 30.00 | 1.19 | 1.19 | 1.30 | -0.26 | -17.93% | 721 | 245 | 36.18% |
| INTC240524C00031000 | 2024-05-01 1:52PM EDT | 31.00 | 0.73 | 0.74 | 0.78 | -0.11 | -13.10% | 325 | 1,122 | 34.23% |
| INTC240524C00032000 | 2024-05-01 2:04PM EDT | 32.00 | 0.44 | 0.42 | 0.45 | -0.07 | -13.73% | 429 | 2,763 | 33.89% |
| INTC240524C00033000 | 2024-05-01 1:52PM EDT | 33.00 | 0.24 | 0.23 | 0.25 | -0.05 | -17.24% | 173 | 1,388 | 34.08% |
| INTC240524C00034000 | 2024-05-01 1:51PM EDT | 34.00 | 0.14 | 0.13 | 0.19 | -0.03 | -17.65% | 84 | 1,128 | 38.09% |
| INTC240524C00035000 | 2024-05-01 1:58PM EDT | 35.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 234 | 3,261 | 37.89% |
| INTC240524C00036000 | 2024-05-01 10:48AM EDT | 36.00 | 0.06 | 0.00 | 0.18 | -0.03 | -33.33% | 25 | 1,022 | 50.00% |
| INTC240524C00037000 | 2024-05-01 12:16PM EDT | 37.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 165 | 1,373 | 42.58% |
| INTC240524C00038000 | 2024-05-01 10:32AM EDT | 38.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 805 | 47.07% |
| INTC240524C00039000 | 2024-05-01 9:30AM EDT | 39.00 | 0.02 | 0.02 | 0.15 | -0.02 | -50.00% | 10 | 555 | 56.64% |
| INTC240524C00040000 | 2024-05-01 11:59AM EDT | 40.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 298 | 1,116 | 56.64% |
| INTC240524C00041000 | 2024-05-01 12:15PM EDT | 41.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 22 | 442 | 63.87% |
| INTC240524C00042000 | 2024-05-01 11:00AM EDT | 42.00 | 0.01 | 0.01 | 2.14 | 0.00 | - | 6 | 378 | 131.93% |
| INTC240524C00043000 | 2024-04-30 1:35PM EDT | 43.00 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 3 | 164 | 71.09% |
| INTC240524C00044000 | 2024-04-29 10:40AM EDT | 44.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 52 | 552 | 78.71% |
| INTC240524C00045000 | 2024-04-29 9:32AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 630 | 60.94% |
| INTC240524C00046000 | 2024-04-26 10:41AM EDT | 46.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 42 | 59 | 82.03% |
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 47.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 341 | 85.16% |
| INTC240524C00048000 | 2024-04-25 3:16PM EDT | 48.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 456 | 87.50% |
| INTC240524C00049000 | 2024-04-24 10:18AM EDT | 49.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 25 | 90.63% |
| INTC240524C00050000 | 2024-04-29 11:37AM EDT | 50.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 6 | 413 | 100.39% |
| INTC240524C00051000 | 2024-04-25 1:32PM EDT | 51.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 5 | 14 | 96.88% |
| INTC240524C00052000 | 2024-04-29 9:37AM EDT | 52.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 12 | 99.80% |
| INTC240524C00053000 | 2024-04-23 3:59PM EDT | 53.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 100 | 102 | 102.73% |
| INTC240524C00055000 | 2024-04-23 1:57PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 623 | 92.97% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 60.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 100 | 50 | 121.09% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00025000 | 2024-05-01 1:56PM EDT | 25.00 | 0.03 | 0.01 | 0.17 | +0.02 | +200.00% | 29 | 140 | 56.84% |
| INTC240524P00026000 | 2024-05-01 12:15PM EDT | 26.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 42 | 48 | 50.00% |
| INTC240524P00027000 | 2024-05-01 11:23AM EDT | 27.00 | 0.13 | 0.03 | 0.13 | +0.04 | +44.44% | 22 | 115 | 36.13% |
| INTC240524P00028000 | 2024-05-01 1:54PM EDT | 28.00 | 0.24 | 0.22 | 0.25 | 0.00 | - | 55 | 490 | 34.28% |
| INTC240524P00029000 | 2024-05-01 1:35PM EDT | 29.00 | 0.51 | 0.46 | 0.49 | +0.02 | +4.08% | 40 | 2,559 | 33.84% |
| INTC240524P00030000 | 2024-05-01 2:00PM EDT | 30.00 | 0.87 | 0.80 | 0.85 | +0.02 | +2.35% | 92 | 945 | 32.91% |
| INTC240524P00031000 | 2024-05-01 1:59PM EDT | 31.00 | 1.42 | 1.36 | 1.39 | +0.11 | +8.40% | 141 | 3,213 | 32.91% |
| INTC240524P00032000 | 2024-05-01 11:55AM EDT | 32.00 | 2.16 | 2.06 | 2.12 | +0.29 | +15.51% | 141 | 957 | 34.67% |
| INTC240524P00033000 | 2024-05-01 12:49PM EDT | 33.00 | 3.00 | 2.83 | 2.94 | +0.32 | +11.94% | 4 | 408 | 36.04% |
| INTC240524P00034000 | 2024-05-01 12:39PM EDT | 34.00 | 3.90 | 3.70 | 4.15 | +0.45 | +13.04% | 21 | 417 | 53.32% |
| INTC240524P00035000 | 2024-05-01 11:19AM EDT | 35.00 | 4.92 | 4.70 | 4.85 | +0.57 | +13.10% | 6 | 910 | 45.31% |
| INTC240524P00036000 | 2024-04-30 10:55AM EDT | 36.00 | 5.11 | 5.70 | 5.80 | 0.00 | - | 9 | 313 | 47.75% |
| INTC240524P00037000 | 2024-04-30 1:56PM EDT | 37.00 | 6.32 | 6.60 | 6.80 | 0.00 | - | 5 | 393 | 53.32% |
| INTC240524P00038000 | 2024-05-01 1:09PM EDT | 38.00 | 7.95 | 7.70 | 7.80 | +1.13 | +16.57% | 4 | 220 | 53.71% |
| INTC240524P00039000 | 2024-05-01 10:40AM EDT | 39.00 | 8.95 | 8.65 | 9.15 | +0.52 | +6.17% | 23 | 197 | 71.68% |
| INTC240524P00040000 | 2024-05-01 12:15PM EDT | 40.00 | 9.85 | 9.60 | 9.80 | +1.21 | +14.00% | 9 | 334 | 55.86% |
| INTC240524P00041000 | 2024-05-01 10:13AM EDT | 41.00 | 10.89 | 10.70 | 10.80 | +1.14 | +11.69% | 1 | 71 | 67.38% |
| INTC240524P00042000 | 2024-05-01 9:51AM EDT | 42.00 | 11.68 | 11.65 | 11.80 | +1.03 | +9.67% | 2 | 54 | 67.97% |
| INTC240524P00043000 | 2024-05-01 12:17PM EDT | 43.00 | 12.85 | 12.65 | 12.75 | +0.75 | +6.20% | 6 | 48 | 67.19% |
| INTC240524P00044000 | 2024-04-26 3:11PM EDT | 44.00 | 12.25 | 13.60 | 13.80 | 0.00 | - | 1 | 31 | 71.09% |
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 45.00 | 13.38 | 14.30 | 14.80 | 0.00 | - | 2 | 15 | 89.65% |
| INTC240524P00046000 | 2024-04-25 10:09AM EDT | 46.00 | 11.36 | 15.45 | 15.80 | 0.00 | - | 40 | 29 | 93.55% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 47.00 | 9.90 | 16.70 | 17.10 | 0.00 | - | 20 | 94 | 107.72% |
| INTC240524P00048000 | 2024-04-26 1:54PM EDT | 48.00 | 16.40 | 17.25 | 17.80 | 0.00 | - | 1 | 11 | 100.78% |
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 50.00 | 18.75 | 19.25 | 19.80 | 0.00 | - | 12 | 35 | 107.81% |
© 2024 Yahoo. Todos los derechos reservados.