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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00018000 | 2024-03-18 9:30AM EDT | 18.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| INTC240920C00020000 | 2024-03-27 9:46AM EDT | 20.00 | 22.67 | 11.00 | 11.55 | 0.00 | - | 1 | 16 | 0.00% |
| INTC240920C00023000 | 2024-04-16 1:32PM EDT | 23.00 | 9.26 | 8.95 | 9.75 | -4.49 | -32.65% | 3 | 61 | 54.74% |
| INTC240920C00025000 | 2024-04-26 1:23PM EDT | 25.00 | 7.59 | 7.65 | 7.75 | -3.21 | -29.72% | 53 | 317 | 44.80% |
| INTC240920C00028000 | 2024-04-26 3:46PM EDT | 28.00 | 5.37 | 5.35 | 5.45 | -2.23 | -29.34% | 64 | 54 | 41.53% |
| INTC240920C00030000 | 2024-04-26 3:59PM EDT | 30.00 | 4.14 | 4.05 | 4.20 | -2.61 | -38.67% | 359 | 164 | 40.60% |
| INTC240920C00032000 | 2024-04-26 3:42PM EDT | 32.00 | 3.05 | 3.05 | 3.10 | -2.35 | -43.52% | 871 | 479 | 39.16% |
| INTC240920C00035000 | 2024-04-26 3:57PM EDT | 35.00 | 1.86 | 1.85 | 1.87 | -1.91 | -50.66% | 1,844 | 2,659 | 37.79% |
| INTC240920C00037000 | 2024-04-26 3:33PM EDT | 37.00 | 1.30 | 1.29 | 1.32 | -1.54 | -54.23% | 1,324 | 10,900 | 37.55% |
| INTC240920C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.73 | 0.72 | 0.75 | -1.12 | -60.54% | 1,254 | 8,017 | 37.16% |
| INTC240920C00042000 | 2024-04-26 3:35PM EDT | 42.00 | 0.50 | 0.48 | 0.51 | -0.83 | -62.41% | 531 | 3,690 | 37.09% |
| INTC240920C00045000 | 2024-04-26 3:46PM EDT | 45.00 | 0.30 | 0.28 | 0.30 | -0.52 | -63.41% | 1,256 | 13,172 | 37.65% |
| INTC240920C00047000 | 2024-04-26 3:35PM EDT | 47.00 | 0.21 | 0.20 | 0.22 | -0.39 | -65.00% | 461 | 3,529 | 38.33% |
| INTC240920C00050000 | 2024-04-26 3:55PM EDT | 50.00 | 0.13 | 0.13 | 0.14 | -0.26 | -66.67% | 2,138 | 8,978 | 39.36% |
| INTC240920C00055000 | 2024-04-26 3:45PM EDT | 55.00 | 0.09 | 0.07 | 0.09 | -0.11 | -55.00% | 312 | 8,009 | 42.58% |
| INTC240920C00060000 | 2024-04-26 12:40PM EDT | 60.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 750 | 11,403 | 45.12% |
| INTC240920C00065000 | 2024-04-26 2:27PM EDT | 65.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 162 | 7,656 | 48.63% |
| INTC240920C00070000 | 2024-04-26 9:41AM EDT | 70.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 19 | 1,744 | 49.61% |
| INTC240920C00075000 | 2024-04-25 2:16PM EDT | 75.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 196 | 7,126 | 50.78% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00018000 | 2024-04-26 1:47PM EDT | 18.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,107 | 1,279 | 44.14% |
| INTC240920P00020000 | 2024-04-26 3:58PM EDT | 20.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 26 | 408 | 41.41% |
| INTC240920P00023000 | 2024-04-26 3:47PM EDT | 23.00 | 0.26 | 0.25 | 0.27 | +0.07 | +36.84% | 76 | 4,292 | 38.23% |
| INTC240920P00025000 | 2024-04-26 3:58PM EDT | 25.00 | 0.50 | 0.48 | 0.50 | +0.16 | +47.06% | 202 | 2,138 | 36.67% |
| INTC240920P00028000 | 2024-04-26 3:50PM EDT | 28.00 | 1.16 | 1.11 | 1.15 | +0.43 | +58.90% | 759 | 3,132 | 35.11% |
| INTC240920P00030000 | 2024-04-26 3:48PM EDT | 30.00 | 1.85 | 1.82 | 1.85 | +0.68 | +58.12% | 826 | 4,475 | 34.38% |
| INTC240920P00032000 | 2024-04-26 3:51PM EDT | 32.00 | 2.76 | 2.74 | 2.75 | +0.94 | +51.65% | 792 | 7,280 | 33.33% |
| INTC240920P00035000 | 2024-04-26 3:21PM EDT | 35.00 | 4.50 | 4.45 | 4.55 | +1.45 | +47.54% | 433 | 15,674 | 32.08% |
| INTC240920P00037000 | 2024-04-26 3:46PM EDT | 37.00 | 5.98 | 5.90 | 6.30 | +1.76 | +41.71% | 68 | 13,007 | 35.57% |
| INTC240920P00040000 | 2024-04-26 3:41PM EDT | 40.00 | 8.41 | 8.35 | 8.50 | +2.19 | +35.21% | 375 | 21,400 | 29.88% |
| INTC240920P00042000 | 2024-04-26 11:42AM EDT | 42.00 | 10.26 | 10.20 | 10.70 | +2.46 | +31.54% | 23 | 10,382 | 38.57% |
| INTC240920P00045000 | 2024-04-26 1:35PM EDT | 45.00 | 13.35 | 13.05 | 13.65 | +3.05 | +29.61% | 25 | 53,610 | 43.60% |
| INTC240920P00047000 | 2024-04-26 12:39PM EDT | 47.00 | 15.35 | 14.70 | 15.40 | +2.35 | +18.08% | 12 | 4,449 | 40.43% |
| INTC240920P00050000 | 2024-04-26 1:24PM EDT | 50.00 | 18.17 | 17.60 | 18.80 | +4.00 | +28.23% | 22 | 2,816 | 55.91% |
| INTC240920P00055000 | 2024-04-16 9:30AM EDT | 55.00 | 23.64 | 22.80 | 23.80 | +5.00 | +26.82% | 2 | 113 | 63.67% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 60.00 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-25 10:35AM EDT | 65.00 | 30.20 | 32.75 | 33.70 | 0.00 | - | 2 | 0 | 54.10% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 70.00 | 32.20 | 37.70 | 38.45 | 0.00 | - | 2 | 0 | 70.65% |
© 2024 Yahoo. Todos los derechos reservados.