Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:29PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00015000 | 2024-04-12 3:23PM EDT | 15.00 | 20.80 | 19.75 | 19.85 | 0.00 | - | 13 | 542 | 0.00% |
| INTC240621C00018000 | 2024-03-05 1:29PM EDT | 18.00 | 26.02 | 21.70 | 22.30 | 0.00 | - | 2 | 95 | 286.28% |
| INTC240621C00020000 | 2024-04-18 11:26AM EDT | 20.00 | 15.75 | 14.90 | 14.95 | -0.65 | -3.96% | 2 | 838 | 0.00% |
| INTC240621C00021000 | 2024-03-11 9:58AM EDT | 21.00 | 23.15 | 16.65 | 16.90 | 0.00 | - | 3 | 11 | 175.63% |
| INTC240621C00022000 | 2024-03-25 9:42AM EDT | 22.00 | 18.75 | 12.90 | 13.50 | 0.00 | - | 1 | 2 | 72.85% |
| INTC240621C00023000 | 2024-03-28 10:21AM EDT | 23.00 | 21.60 | 11.90 | 12.00 | 0.00 | - | 1 | 360 | 48.83% |
| INTC240621C00024000 | 2024-04-16 1:14PM EDT | 24.00 | 12.55 | 11.00 | 11.55 | 0.00 | - | 1 | 6 | 65.63% |
| INTC240621C00025000 | 2024-04-18 1:52PM EDT | 25.00 | 10.14 | 10.00 | 10.10 | -1.43 | -12.36% | 1 | 3,174 | 49.81% |
| INTC240621C00026000 | 2024-04-16 12:51PM EDT | 26.00 | 10.55 | 9.05 | 9.15 | 0.00 | - | 7 | 57 | 48.05% |
| INTC240621C00027000 | 2024-03-26 11:50AM EDT | 27.00 | 15.25 | 8.10 | 8.20 | 0.00 | - | 10 | 3,925 | 45.61% |
| INTC240621C00028000 | 2024-04-18 9:34AM EDT | 28.00 | 7.95 | 7.25 | 7.35 | -0.73 | -8.41% | 6 | 189 | 46.48% |
| INTC240621C00029000 | 2024-04-17 3:34PM EDT | 29.00 | 7.15 | 6.35 | 6.45 | 0.00 | - | 11 | 60 | 44.29% |
| INTC240621C00030000 | 2024-04-18 12:49PM EDT | 30.00 | 5.94 | 5.50 | 5.60 | -0.26 | -4.19% | 11 | 4,704 | 42.77% |
| INTC240621C00031000 | 2024-04-17 3:35PM EDT | 31.00 | 5.45 | 4.70 | 4.80 | 0.00 | - | 2 | 327 | 41.55% |
| INTC240621C00032000 | 2024-04-18 12:46PM EDT | 32.00 | 4.40 | 4.05 | 4.10 | -0.20 | -4.35% | 248 | 4,879 | 41.43% |
| INTC240621C00033000 | 2024-04-18 1:34PM EDT | 33.00 | 3.55 | 3.40 | 3.45 | -0.95 | -21.11% | 36 | 537 | 41.04% |
| INTC240621C00034000 | 2024-04-18 12:36PM EDT | 34.00 | 3.15 | 2.84 | 2.90 | -0.35 | -10.00% | 1 | 690 | 41.26% |
| INTC240621C00035000 | 2024-04-18 2:09PM EDT | 35.00 | 2.32 | 2.32 | 2.34 | -0.51 | -18.02% | 298 | 7,406 | 40.16% |
| INTC240621C00036000 | 2024-04-18 2:07PM EDT | 36.00 | 1.89 | 1.86 | 1.88 | -0.46 | -19.57% | 472 | 2,062 | 39.65% |
| INTC240621C00037000 | 2024-04-18 2:08PM EDT | 37.00 | 1.50 | 1.48 | 1.52 | -0.34 | -18.48% | 142 | 7,431 | 39.77% |
| INTC240621C00038000 | 2024-04-18 2:09PM EDT | 38.00 | 1.17 | 1.19 | 1.20 | -0.35 | -23.03% | 492 | 5,981 | 39.55% |
| INTC240621C00039000 | 2024-04-18 2:09PM EDT | 39.00 | 0.92 | 0.92 | 0.93 | -0.31 | -25.20% | 208 | 5,603 | 39.21% |
| INTC240621C00040000 | 2024-04-18 2:09PM EDT | 40.00 | 0.72 | 0.71 | 0.72 | -0.17 | -19.10% | 1,014 | 22,052 | 39.16% |
| INTC240621C00041000 | 2024-04-18 1:47PM EDT | 41.00 | 0.58 | 0.56 | 0.57 | -0.11 | -15.94% | 8 | 3,883 | 39.50% |
| INTC240621C00042000 | 2024-04-18 2:08PM EDT | 42.00 | 0.44 | 0.43 | 0.44 | -0.15 | -25.42% | 285 | 11,691 | 39.60% |
| INTC240621C00043000 | 2024-04-18 2:09PM EDT | 43.00 | 0.34 | 0.33 | 0.34 | -0.08 | -19.05% | 100 | 6,381 | 39.80% |
| INTC240621C00044000 | 2024-04-18 1:24PM EDT | 44.00 | 0.28 | 0.26 | 0.27 | -0.08 | -22.22% | 97 | 3,676 | 40.28% |
| INTC240621C00045000 | 2024-04-18 1:57PM EDT | 45.00 | 0.22 | 0.21 | 0.22 | -0.06 | -21.43% | 169 | 50,058 | 41.02% |
| INTC240621C00046000 | 2024-04-18 1:47PM EDT | 46.00 | 0.17 | 0.17 | 0.18 | -0.05 | -22.73% | 19 | 10,195 | 41.70% |
| INTC240621C00047000 | 2024-04-18 1:54PM EDT | 47.00 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 607 | 12,620 | 41.99% |
| INTC240621C00048000 | 2024-04-18 12:32PM EDT | 48.00 | 0.13 | 0.11 | 0.12 | -0.02 | -13.33% | 5 | 6,459 | 42.97% |
| INTC240621C00049000 | 2024-04-18 9:58AM EDT | 49.00 | 0.12 | 0.09 | 0.10 | -0.03 | -20.00% | 18 | 2,587 | 43.75% |
| INTC240621C00050000 | 2024-04-18 1:38PM EDT | 50.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 60 | 30,974 | 44.92% |
| INTC240621C00055000 | 2024-04-18 2:04PM EDT | 55.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 37 | 23,965 | 50.39% |
| INTC240621C00060000 | 2024-04-18 2:00PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 7 | 10,256 | 54.69% |
| INTC240621C00065000 | 2024-04-17 1:58PM EDT | 65.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 8 | 4,882 | 59.38% |
| INTC240621C00070000 | 2024-04-15 11:21AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4,035 | 65.23% |
| INTC240621C00075000 | 2024-04-18 2:01PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 6,967 | 67.19% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00015000 | 2024-04-17 3:13PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 564 | 79.69% |
| INTC240621P00018000 | 2024-04-16 9:54AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 595 | 60.94% |
| INTC240621P00019000 | 2023-11-20 11:59AM EDT | 19.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 2 | 59 | 73.05% |
| INTC240621P00020000 | 2024-04-18 10:20AM EDT | 20.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 7,819 | 56.25% |
| INTC240621P00021000 | 2024-04-02 10:32AM EDT | 21.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 128 | 59.77% |
| INTC240621P00022000 | 2024-04-09 12:32PM EDT | 22.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 166 | 52.34% |
| INTC240621P00023000 | 2024-04-18 1:47PM EDT | 23.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 3,229 | 48.05% |
| INTC240621P00024000 | 2024-04-18 12:46PM EDT | 24.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 6 | 549 | 46.48% |
| INTC240621P00025000 | 2024-04-18 1:26PM EDT | 25.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 33 | 8,041 | 45.31% |
| INTC240621P00026000 | 2024-04-17 1:07PM EDT | 26.00 | 0.11 | 0.12 | 0.13 | 0.00 | - | 2 | 329 | 43.95% |
| INTC240621P00027000 | 2024-04-18 10:09AM EDT | 27.00 | 0.17 | 0.18 | 0.19 | 0.00 | - | 3 | 11,851 | 42.77% |
| INTC240621P00028000 | 2024-04-18 1:47PM EDT | 28.00 | 0.26 | 0.27 | 0.29 | +0.03 | +13.04% | 28 | 1,443 | 42.48% |
| INTC240621P00029000 | 2024-04-17 1:12PM EDT | 29.00 | 0.35 | 0.39 | 0.40 | 0.00 | - | 56 | 882 | 41.26% |
| INTC240621P00030000 | 2024-04-18 2:06PM EDT | 30.00 | 0.56 | 0.57 | 0.58 | +0.09 | +19.15% | 451 | 14,910 | 41.02% |
| INTC240621P00031000 | 2024-04-18 1:42PM EDT | 31.00 | 0.76 | 0.77 | 0.80 | +0.12 | +18.75% | 44 | 569 | 40.53% |
| INTC240621P00032000 | 2024-04-18 2:08PM EDT | 32.00 | 1.06 | 1.06 | 1.07 | +0.16 | +17.78% | 5,038 | 10,036 | 39.89% |
| INTC240621P00033000 | 2024-04-18 1:48PM EDT | 33.00 | 1.37 | 1.41 | 1.43 | +0.24 | +21.24% | 64 | 6,459 | 39.84% |
| INTC240621P00034000 | 2024-04-18 2:08PM EDT | 34.00 | 1.81 | 1.81 | 1.83 | +0.34 | +23.13% | 16 | 9,509 | 39.26% |
| INTC240621P00035000 | 2024-04-18 2:09PM EDT | 35.00 | 2.33 | 2.31 | 2.32 | +0.43 | +22.63% | 459 | 16,238 | 39.06% |
| INTC240621P00036000 | 2024-04-18 1:40PM EDT | 36.00 | 2.78 | 2.88 | 2.90 | +0.41 | +17.30% | 307 | 4,592 | 39.23% |
| INTC240621P00037000 | 2024-04-18 2:00PM EDT | 37.00 | 3.45 | 3.45 | 3.50 | +0.48 | +16.16% | 154 | 12,697 | 38.62% |
| INTC240621P00038000 | 2024-04-18 12:54PM EDT | 38.00 | 3.94 | 4.15 | 4.25 | +0.42 | +11.93% | 21 | 8,313 | 39.65% |
| INTC240621P00039000 | 2024-04-18 11:16AM EDT | 39.00 | 4.37 | 4.90 | 5.00 | -0.03 | -0.68% | 33 | 7,437 | 39.75% |
| INTC240621P00040000 | 2024-04-18 1:54PM EDT | 40.00 | 5.70 | 5.70 | 5.80 | +0.60 | +11.76% | 194 | 18,270 | 39.92% |
| INTC240621P00041000 | 2024-04-18 1:46PM EDT | 41.00 | 6.56 | 6.55 | 6.70 | +0.61 | +10.25% | 16 | 7,578 | 41.60% |
| INTC240621P00042000 | 2024-04-18 1:19PM EDT | 42.00 | 7.26 | 7.45 | 7.55 | +0.56 | +8.36% | 5,006 | 12,098 | 41.41% |
| INTC240621P00043000 | 2024-04-18 11:58AM EDT | 43.00 | 8.25 | 8.40 | 8.50 | +0.65 | +8.55% | 21 | 4,098 | 43.36% |
| INTC240621P00044000 | 2024-04-17 3:36PM EDT | 44.00 | 8.55 | 8.55 | 9.40 | 0.00 | - | 3 | 6,426 | 43.36% |
| INTC240621P00045000 | 2024-04-18 12:14PM EDT | 45.00 | 9.70 | 10.15 | 10.30 | +0.25 | +2.65% | 2 | 33,964 | 42.48% |
| INTC240621P00046000 | 2024-04-18 2:11PM EDT | 46.00 | 11.30 | 11.25 | 11.35 | +0.85 | +8.13% | 1 | 2,909 | 47.17% |
| INTC240621P00047000 | 2024-04-17 2:14PM EDT | 47.00 | 11.31 | 11.70 | 12.35 | 0.00 | - | 19 | 6,992 | 49.81% |
| INTC240621P00048000 | 2024-04-17 10:33AM EDT | 48.00 | 12.23 | 13.15 | 13.25 | 0.00 | - | 1 | 3,837 | 47.85% |
| INTC240621P00049000 | 2024-04-15 10:08AM EDT | 49.00 | 12.83 | 14.10 | 14.30 | 0.00 | - | 3 | 610 | 52.64% |
| INTC240621P00050000 | 2024-04-17 3:18PM EDT | 50.00 | 14.40 | 15.10 | 15.30 | 0.00 | - | 4 | 3,472 | 54.93% |
| INTC240621P00055000 | 2024-04-17 3:43PM EDT | 55.00 | 19.25 | 20.10 | 20.90 | 0.00 | - | 4 | 17 | 74.41% |
| INTC240621P00060000 | 2024-04-03 9:59AM EDT | 60.00 | 19.00 | 24.55 | 25.20 | 0.00 | - | 5 | 0 | 68.36% |
| INTC240621P00065000 | 2024-04-10 12:11PM EDT | 65.00 | 27.60 | 29.50 | 30.55 | 0.00 | - | 3 | 0 | 95.41% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 70.00 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240621P00075000 | 2024-01-09 1:39PM EDT | 75.00 | 26.50 | 31.90 | 32.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.