Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:15PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00025000 | 2024-04-29 12:08PM EDT | 25.00 | 6.51 | 5.20 | 5.65 | 0.00 | - | 10 | 16 | 53.52% |
| INTC240531C00026000 | 2024-05-01 12:05PM EDT | 26.00 | 4.28 | 3.90 | 4.70 | -0.55 | -11.39% | 1 | 6 | 58.98% |
| INTC240531C00027000 | 2024-04-30 3:29PM EDT | 27.00 | 3.89 | 3.35 | 3.60 | 0.00 | - | 128 | 142 | 45.02% |
| INTC240531C00028000 | 2024-05-01 11:54AM EDT | 28.00 | 2.60 | 2.53 | 2.84 | -0.42 | -13.91% | 2 | 41 | 44.34% |
| INTC240531C00029000 | 2024-05-01 10:16AM EDT | 29.00 | 1.91 | 1.83 | 1.89 | -0.34 | -15.11% | 5 | 22 | 34.96% |
| INTC240531C00030000 | 2024-05-01 12:49PM EDT | 30.00 | 1.27 | 1.26 | 1.30 | -0.33 | -20.63% | 212 | 700 | 34.38% |
| INTC240531C00031000 | 2024-05-01 12:47PM EDT | 31.00 | 0.81 | 0.82 | 0.84 | -0.17 | -17.35% | 224 | 759 | 33.79% |
| INTC240531C00032000 | 2024-05-01 1:00PM EDT | 32.00 | 0.52 | 0.50 | 0.52 | -0.11 | -17.74% | 2,095 | 8,185 | 33.69% |
| INTC240531C00033000 | 2024-05-01 12:52PM EDT | 33.00 | 0.31 | 0.30 | 0.32 | -0.08 | -20.51% | 148 | 1,297 | 34.18% |
| INTC240531C00034000 | 2024-05-01 12:46PM EDT | 34.00 | 0.18 | 0.18 | 0.19 | -0.05 | -21.74% | 286 | 1,188 | 34.67% |
| INTC240531C00035000 | 2024-05-01 12:56PM EDT | 35.00 | 0.12 | 0.11 | 0.12 | -0.03 | -21.43% | 2,193 | 4,474 | 35.84% |
| INTC240531C00036000 | 2024-05-01 12:48PM EDT | 36.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 128 | 1,985 | 37.31% |
| INTC240531C00037000 | 2024-05-01 12:17PM EDT | 37.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 8 | 1,335 | 39.45% |
| INTC240531C00038000 | 2024-05-01 12:27PM EDT | 38.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 25 | 310 | 42.19% |
| INTC240531C00039000 | 2024-05-01 10:27AM EDT | 39.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 1,491 | 44.53% |
| INTC240531C00040000 | 2024-05-01 10:49AM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3 | 1,184 | 46.09% |
| INTC240531C00041000 | 2024-05-01 9:30AM EDT | 41.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 178 | 49.22% |
| INTC240531C00042000 | 2024-05-01 12:34PM EDT | 42.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 215 | 579 | 51.17% |
| INTC240531C00043000 | 2024-05-01 9:37AM EDT | 43.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 394 | 50.78% |
| INTC240531C00044000 | 2024-05-01 11:00AM EDT | 44.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 370 | 53.91% |
| INTC240531C00045000 | 2024-04-30 3:19PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 136 | 56.25% |
| INTC240531C00046000 | 2024-04-23 2:25PM EDT | 46.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 10 | 76.56% |
| INTC240531C00047000 | 2024-04-29 9:37AM EDT | 47.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 257 | 75.00% |
| INTC240531C00050000 | 2024-04-26 12:47PM EDT | 50.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 14 | 19 | 82.42% |
| INTC240531C00055000 | 2024-04-26 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 151 | 92.58% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00025000 | 2024-05-01 12:29PM EDT | 25.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 58 | 123 | 37.31% |
| INTC240531P00026000 | 2024-05-01 12:17PM EDT | 26.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 17 | 106 | 35.74% |
| INTC240531P00027000 | 2024-05-01 12:56PM EDT | 27.00 | 0.18 | 0.18 | 0.19 | +0.03 | +20.00% | 23 | 220 | 34.38% |
| INTC240531P00028000 | 2024-05-01 12:46PM EDT | 28.00 | 0.35 | 0.34 | 0.36 | +0.03 | +9.38% | 133 | 876 | 33.59% |
| INTC240531P00029000 | 2024-05-01 11:53AM EDT | 29.00 | 0.62 | 0.61 | 0.63 | +0.09 | +16.98% | 81 | 630 | 32.76% |
| INTC240531P00030000 | 2024-05-01 12:59PM EDT | 30.00 | 1.04 | 1.02 | 1.05 | +0.09 | +9.47% | 1,305 | 802 | 32.67% |
| INTC240531P00031000 | 2024-05-01 12:47PM EDT | 31.00 | 1.58 | 1.56 | 1.61 | +0.16 | +11.27% | 71 | 779 | 32.62% |
| INTC240531P00032000 | 2024-05-01 11:17AM EDT | 32.00 | 2.34 | 2.24 | 2.41 | +0.37 | +18.78% | 33 | 487 | 36.33% |
| INTC240531P00033000 | 2024-05-01 11:49AM EDT | 33.00 | 3.07 | 2.70 | 3.15 | +0.33 | +12.04% | 7 | 1,629 | 35.06% |
| INTC240531P00034000 | 2024-05-01 11:02AM EDT | 34.00 | 4.00 | 3.95 | 4.05 | +0.41 | +11.42% | 14 | 224 | 37.21% |
| INTC240531P00035000 | 2024-05-01 11:20AM EDT | 35.00 | 4.99 | 4.90 | 5.05 | +0.49 | +10.89% | 8 | 723 | 43.16% |
| INTC240531P00036000 | 2024-05-01 12:05PM EDT | 36.00 | 5.91 | 5.50 | 6.00 | +1.41 | +31.33% | 4 | 669 | 45.70% |
| INTC240531P00037000 | 2024-04-29 3:29PM EDT | 37.00 | 5.80 | 6.65 | 7.00 | 0.00 | - | 28 | 98 | 50.68% |
| INTC240531P00038000 | 2024-05-01 11:02AM EDT | 38.00 | 7.92 | 7.40 | 8.00 | +1.08 | +15.79% | 1 | 163 | 55.47% |
| INTC240531P00039000 | 2024-04-26 2:36PM EDT | 39.00 | 7.45 | 8.65 | 9.00 | 0.00 | - | 18 | 83 | 59.96% |
| INTC240531P00040000 | 2024-04-29 3:07PM EDT | 40.00 | 9.89 | 9.40 | 9.95 | +0.99 | +11.12% | 20 | 78 | 60.16% |
| INTC240531P00041000 | 2024-05-01 11:05AM EDT | 41.00 | 10.92 | 10.40 | 11.40 | +0.87 | +8.66% | 2 | 73 | 58.98% |
| INTC240531P00042000 | 2024-04-30 3:46PM EDT | 42.00 | 11.42 | 11.75 | 12.40 | 0.00 | - | 1 | 75 | 78.13% |
| INTC240531P00043000 | 2024-04-30 11:14AM EDT | 43.00 | 12.19 | 12.85 | 13.00 | 0.00 | - | 13 | 15 | 69.14% |
| INTC240531P00044000 | 2024-04-15 10:41AM EDT | 44.00 | 7.87 | 13.40 | 14.40 | 0.00 | - | 1 | 6 | 69.53% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 50.00 | 18.40 | 19.40 | 20.25 | 0.00 | - | 10 | 10 | 68.75% |
© 2024 Yahoo. Todos los derechos reservados.