U.S. markets closed
F S&P 500
5,353.00 +25.00 (+0.47%) F Dow Jones
39,806.00 +23.00 (+0.06%) F Nasdaq
18,927.00 +140.25 (+0.75%) E-mini Russell 2000 Index Futur
2,094.00 +4.90 (+0.23%) Petróleo
77.05 -0.52 (-0.67%) Oro
2,371.40 -21.50 (-0.90%)
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 comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628C00022000 | 2024-05-17 9:34AM EDT | 22.00 | 10.05 | 8.95 | 9.90 | 0.00 | - | 2 | 2 | 96.00% |
| INTC240628C00026000 | 2024-05-16 10:11AM EDT | 26.00 | 5.85 | 4.60 | 7.30 | 0.00 | - | - | 5 | 62.99% |
| INTC240628C00027000 | 2024-05-22 9:35AM EDT | 27.00 | 5.10 | 4.60 | 5.25 | +0.20 | +4.08% | 1 | 4 | 53.42% |
| INTC240628C00028000 | 2024-05-21 1:24PM EDT | 28.00 | 4.00 | 2.20 | 4.35 | 0.00 | - | 1 | 4 | 59.38% |
| INTC240628C00029000 | 2024-05-21 10:30AM EDT | 29.00 | 3.20 | 1.13 | 3.35 | 0.00 | - | 1 | 5 | 49.61% |
| INTC240628C00030000 | 2024-05-22 2:06PM EDT | 30.00 | 2.15 | 1.83 | 2.51 | -0.25 | -10.42% | 3 | 124 | 43.80% |
| INTC240628C00031000 | 2024-05-22 3:43PM EDT | 31.00 | 1.47 | 1.51 | 1.57 | -0.26 | -15.03% | 85 | 414 | 34.08% |
| INTC240628C00032000 | 2024-05-22 3:54PM EDT | 32.00 | 1.04 | 1.04 | 1.09 | -0.13 | -11.11% | 346 | 734 | 33.79% |
| INTC240628C00033000 | 2024-05-22 2:42PM EDT | 33.00 | 0.66 | 0.69 | 0.92 | -0.13 | -16.46% | 150 | 658 | 38.82% |
| INTC240628C00034000 | 2024-05-22 3:10PM EDT | 34.00 | 0.42 | 0.43 | 0.47 | -0.10 | -19.23% | 54 | 724 | 33.64% |
| INTC240628C00035000 | 2024-05-22 3:57PM EDT | 35.00 | 0.29 | 0.13 | 0.31 | -0.03 | -9.38% | 124 | 1,227 | 34.38% |
| INTC240628C00036000 | 2024-05-22 3:59PM EDT | 36.00 | 0.19 | 0.19 | 0.22 | -0.03 | -13.64% | 2,272 | 24,871 | 35.94% |
| INTC240628C00037000 | 2024-05-22 1:10PM EDT | 37.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 9 | 133 | 36.91% |
| INTC240628C00038000 | 2024-05-22 2:53PM EDT | 38.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 7 | 97 | 38.48% |
| INTC240628C00039000 | 2024-05-21 9:52AM EDT | 39.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 1 | 95 | 40.82% |
| INTC240628C00040000 | 2024-05-22 9:33AM EDT | 40.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 6 | 39 | 42.38% |
| INTC240628C00045000 | 2024-05-22 2:31PM EDT | 45.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 90 | 14 | 50.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628P00024000 | 2024-05-21 3:39PM EDT | 24.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 20 | 21 | 54.10% |
| INTC240628P00025000 | 2024-05-22 11:27AM EDT | 25.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 4 | 27 | 38.28% |
| INTC240628P00026000 | 2024-05-21 3:38PM EDT | 26.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 30 | 32 | 35.16% |
| INTC240628P00027000 | 2024-05-22 11:56AM EDT | 27.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 3 | 135 | 32.81% |
| INTC240628P00028000 | 2024-05-22 1:13PM EDT | 28.00 | 0.19 | 0.06 | 0.18 | +0.06 | +46.15% | 32 | 95 | 31.25% |
| INTC240628P00029000 | 2024-05-22 3:15PM EDT | 29.00 | 0.33 | 0.29 | 0.34 | +0.08 | +32.00% | 34 | 130 | 30.62% |
| INTC240628P00030000 | 2024-05-22 2:36PM EDT | 30.00 | 0.64 | 0.53 | 0.58 | +0.21 | +48.84% | 156 | 808 | 29.59% |
| INTC240628P00031000 | 2024-05-22 3:53PM EDT | 31.00 | 1.00 | 0.89 | 0.96 | +0.22 | +28.21% | 57 | 218 | 29.20% |
| INTC240628P00032000 | 2024-05-22 3:59PM EDT | 32.00 | 1.48 | 1.39 | 1.47 | +0.23 | +18.40% | 23 | 312 | 28.76% |
| INTC240628P00033000 | 2024-05-22 3:46PM EDT | 33.00 | 2.17 | 2.04 | 2.13 | +0.26 | +13.61% | 9 | 20 | 28.71% |
| INTC240628P00034000 | 2024-05-22 1:38PM EDT | 34.00 | 2.78 | 2.63 | 2.92 | +0.41 | +17.30% | 56 | 31 | 29.40% |
| INTC240628P00035000 | 2024-05-22 10:01AM EDT | 35.00 | 3.25 | 1.80 | 3.80 | +0.15 | +4.84% | 1 | 169 | 30.66% |
| INTC240628P00036000 | 2024-05-15 9:52AM EDT | 36.00 | 5.01 | 4.20 | 4.70 | 0.00 | - | 1 | 3 | 30.57% |
| INTC240628P00037000 | 2024-05-13 9:49AM EDT | 37.00 | 6.44 | 5.15 | 6.35 | 0.00 | - | 2 | 0 | 62.11% |
| INTC240628P00038000 | 2024-05-13 9:49AM EDT | 38.00 | 7.43 | 5.05 | 6.70 | 0.00 | - | 2 | 2 | 39.26% |
© 2024 Yahoo. Todos los derechos reservados.