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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115C00020000 | 2024-05-01 12:55PM EDT | 20.00 | 10.80 | 10.15 | 11.10 | -1.20 | -10.00% | 1 | 39 | 53.81% |
| INTC241115C00025000 | 2024-05-01 2:00PM EDT | 25.00 | 6.90 | 6.20 | 7.55 | -1.10 | -13.75% | 4 | 112 | 53.81% |
| INTC241115C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 7.39 | 5.35 | 6.75 | 0.00 | - | 1 | 2 | 51.07% |
| INTC241115C00027000 | 2024-05-01 9:51AM EDT | 27.00 | 5.50 | 4.75 | 5.75 | -0.66 | -10.71% | 1 | 3 | 45.61% |
| INTC241115C00028000 | 2024-05-01 9:30AM EDT | 28.00 | 5.00 | 4.80 | 4.95 | -0.50 | -9.09% | 10 | 38 | 42.55% |
| INTC241115C00029000 | 2024-04-30 2:10PM EDT | 29.00 | 4.61 | 3.85 | 4.85 | 0.00 | - | 5 | 182 | 47.46% |
| INTC241115C00030000 | 2024-05-01 3:47PM EDT | 30.00 | 3.89 | 2.95 | 3.85 | -0.21 | -5.12% | 31 | 34 | 41.33% |
| INTC241115C00031000 | 2024-05-01 3:42PM EDT | 31.00 | 3.45 | 3.25 | 3.40 | -0.25 | -6.76% | 44 | 143 | 41.16% |
| INTC241115C00032000 | 2024-05-01 3:55PM EDT | 32.00 | 2.90 | 2.87 | 3.70 | -0.20 | -6.45% | 53 | 152 | 48.90% |
| INTC241115C00033000 | 2024-05-01 3:12PM EDT | 33.00 | 2.74 | 2.48 | 2.57 | +0.04 | +1.48% | 46 | 5,146 | 40.21% |
| INTC241115C00034000 | 2024-05-01 2:49PM EDT | 34.00 | 2.38 | 2.15 | 2.21 | +0.04 | +1.71% | 4 | 3,595 | 39.72% |
| INTC241115C00035000 | 2024-05-01 3:43PM EDT | 35.00 | 1.96 | 1.86 | 1.91 | 0.00 | - | 124 | 15,197 | 39.48% |
| INTC241115C00036000 | 2024-05-01 2:58PM EDT | 36.00 | 1.81 | 1.60 | 1.65 | +0.06 | +3.43% | 44 | 6,716 | 39.33% |
| INTC241115C00037000 | 2024-05-01 11:01AM EDT | 37.00 | 1.40 | 1.36 | 1.42 | -0.12 | -7.89% | 67 | 244 | 39.19% |
| INTC241115C00038000 | 2024-05-01 2:40PM EDT | 38.00 | 1.32 | 1.15 | 1.22 | -0.06 | -4.35% | 8 | 141 | 39.06% |
| INTC241115C00039000 | 2024-05-01 1:24PM EDT | 39.00 | 1.15 | 1.00 | 1.05 | +0.03 | +2.68% | 6 | 161 | 39.04% |
| INTC241115C00040000 | 2024-05-01 3:22PM EDT | 40.00 | 0.96 | 0.67 | 0.91 | 0.00 | - | 65 | 371 | 39.11% |
| INTC241115C00041000 | 2024-05-01 3:39PM EDT | 41.00 | 0.80 | 0.72 | 0.78 | -0.06 | -6.98% | 2 | 495 | 39.06% |
| INTC241115C00042000 | 2024-04-30 9:51AM EDT | 42.00 | 0.76 | 0.64 | 0.67 | 0.00 | - | 20 | 294 | 39.06% |
| INTC241115C00043000 | 2024-05-01 10:23AM EDT | 43.00 | 0.55 | 0.55 | 0.58 | -0.07 | -11.29% | 1 | 33 | 39.16% |
| INTC241115C00044000 | 2024-05-01 12:43PM EDT | 44.00 | 0.48 | 0.28 | 0.51 | -0.06 | -11.11% | 2 | 45 | 39.45% |
| INTC241115C00045000 | 2024-05-01 3:02PM EDT | 45.00 | 0.49 | 0.39 | 0.44 | +0.02 | +4.26% | 32 | 208 | 39.50% |
| INTC241115C00046000 | 2024-04-30 10:22AM EDT | 46.00 | 0.43 | 0.36 | 0.39 | 0.00 | - | 5 | 100 | 39.84% |
| INTC241115C00047000 | 2024-04-26 2:52PM EDT | 47.00 | 0.42 | 0.29 | 0.34 | 0.00 | - | 14 | 26 | 39.99% |
| INTC241115C00048000 | 2024-05-01 12:16PM EDT | 48.00 | 0.29 | 0.25 | 0.30 | -0.06 | -17.14% | 3 | 43 | 40.23% |
| INTC241115C00049000 | 2024-04-29 10:15AM EDT | 49.00 | 0.28 | 0.24 | 0.27 | 0.00 | - | 23 | 18 | 40.63% |
| INTC241115C00050000 | 2024-05-01 3:37PM EDT | 50.00 | 0.25 | 0.20 | 0.24 | -0.01 | -3.85% | 22 | 197 | 40.92% |
| INTC241115C00055000 | 2024-05-01 2:37PM EDT | 55.00 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 5 | 258 | 42.87% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115P00020000 | 2024-05-01 3:38PM EDT | 20.00 | 0.24 | 0.25 | 0.27 | -0.02 | -7.69% | 3 | 172 | 40.53% |
| INTC241115P00025000 | 2024-05-01 3:39PM EDT | 25.00 | 1.00 | 1.01 | 1.05 | -0.02 | -1.96% | 11 | 2,886 | 37.04% |
| INTC241115P00026000 | 2024-05-01 3:49PM EDT | 26.00 | 1.27 | 1.28 | 1.35 | +0.02 | +1.60% | 3,715 | 1,749 | 36.91% |
| INTC241115P00027000 | 2024-05-01 11:01AM EDT | 27.00 | 1.67 | 1.59 | 1.67 | +0.08 | +5.03% | 1 | 1,876 | 36.43% |
| INTC241115P00028000 | 2024-05-01 2:40PM EDT | 28.00 | 1.82 | 1.94 | 2.15 | -0.16 | -8.08% | 1,016 | 1,523 | 37.33% |
| INTC241115P00029000 | 2024-05-01 3:54PM EDT | 29.00 | 2.38 | 2.36 | 2.44 | +0.03 | +1.28% | 409 | 897 | 35.30% |
| INTC241115P00030000 | 2024-05-01 3:43PM EDT | 30.00 | 2.80 | 2.82 | 2.92 | -0.06 | -2.10% | 214 | 2,790 | 34.99% |
| INTC241115P00031000 | 2024-05-01 3:43PM EDT | 31.00 | 3.32 | 3.30 | 3.45 | +0.02 | +0.61% | 16 | 235 | 34.67% |
| INTC241115P00032000 | 2024-05-01 3:40PM EDT | 32.00 | 3.82 | 3.90 | 4.00 | -0.03 | -0.78% | 14 | 174 | 34.05% |
| INTC241115P00033000 | 2024-04-30 9:34AM EDT | 33.00 | 4.58 | 4.50 | 4.60 | +0.33 | +7.76% | 3 | 263 | 33.42% |
| INTC241115P00034000 | 2024-05-01 12:25PM EDT | 34.00 | 5.28 | 5.15 | 5.25 | +0.23 | +4.55% | 2 | 1,069 | 32.86% |
| INTC241115P00035000 | 2024-05-01 1:31PM EDT | 35.00 | 6.01 | 5.85 | 5.95 | +0.16 | +2.74% | 13 | 1,254 | 32.35% |
| INTC241115P00036000 | 2024-04-30 1:56PM EDT | 36.00 | 6.34 | 5.85 | 7.40 | 0.00 | - | 11 | 80 | 40.85% |
| INTC241115P00037000 | 2024-05-01 10:30AM EDT | 37.00 | 7.59 | 7.35 | 7.50 | +0.94 | +14.14% | 8 | 105 | 31.74% |
| INTC241115P00038000 | 2024-04-30 1:03PM EDT | 38.00 | 7.83 | 7.40 | 8.65 | 0.00 | - | 3 | 57 | 36.30% |
| INTC241115P00039000 | 2024-04-30 9:47AM EDT | 39.00 | 8.55 | 9.00 | 9.15 | 0.00 | - | 299 | 455 | 30.57% |
| INTC241115P00040000 | 2024-05-01 12:19PM EDT | 40.00 | 10.05 | 9.90 | 10.85 | +1.05 | +11.67% | 5 | 95 | 43.75% |
| INTC241115P00041000 | 2024-05-01 3:32PM EDT | 41.00 | 10.53 | 10.80 | 11.75 | 0.00 | - | 1 | 11 | 44.43% |
| INTC241115P00042000 | 2024-04-26 2:46PM EDT | 42.00 | 10.60 | 11.60 | 12.30 | 0.00 | - | 32 | 80 | 39.11% |
| INTC241115P00043000 | 2024-05-01 12:18PM EDT | 43.00 | 12.85 | 12.40 | 13.00 | +0.15 | +1.18% | 4 | 7 | 34.72% |
| INTC241115P00044000 | 2024-05-01 12:24PM EDT | 44.00 | 13.94 | 13.55 | 14.85 | +1.17 | +9.16% | 1 | 62 | 51.83% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 45.00 | 11.11 | 14.60 | 15.50 | 0.00 | - | 12 | 17 | 47.97% |
| INTC241115P00046000 | 2024-04-26 11:28AM EDT | 46.00 | 14.15 | 15.40 | 16.75 | 0.00 | - | 1 | 87 | 53.83% |
| INTC241115P00047000 | 2024-04-26 1:52PM EDT | 47.00 | 15.48 | 16.10 | 17.45 | 0.00 | - | 5 | 5 | 50.39% |
| INTC241115P00050000 | 2024-04-16 12:00PM EDT | 50.00 | 14.20 | 19.50 | 19.95 | 0.00 | - | - | 2 | 43.51% |
© 2024 Yahoo. Todos los derechos reservados.