Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:04PM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620C00020000 | 2024-04-29 10:31AM EDT | 20.00 | 12.70 | 11.60 | 11.75 | 0.00 | - | 7 | 17 | 48.90% |
| INTC250620C00023000 | 2024-04-30 3:06PM EDT | 23.00 | 9.86 | 8.30 | 10.10 | 0.00 | - | 1 | 40 | 52.11% |
| INTC250620C00025000 | 2024-04-30 3:56PM EDT | 25.00 | 8.70 | 8.05 | 8.15 | +0.40 | +4.82% | 10 | 625 | 44.14% |
| INTC250620C00028000 | 2024-05-01 11:34AM EDT | 28.00 | 6.56 | 6.30 | 6.45 | -0.19 | -2.81% | 308 | 398 | 42.91% |
| INTC250620C00030000 | 2024-05-01 12:35PM EDT | 30.00 | 5.50 | 5.35 | 5.50 | -0.10 | -1.79% | 57 | 546 | 42.42% |
| INTC250620C00033000 | 2024-05-01 12:35PM EDT | 33.00 | 4.25 | 4.05 | 4.20 | -0.20 | -4.49% | 159 | 785 | 41.07% |
| INTC250620C00035000 | 2024-05-01 12:26PM EDT | 35.00 | 3.42 | 3.40 | 3.50 | -0.27 | -7.32% | 12 | 386 | 40.49% |
| INTC250620C00038000 | 2024-05-01 11:23AM EDT | 38.00 | 2.69 | 2.61 | 2.68 | -0.03 | -1.10% | 53 | 605 | 40.09% |
| INTC250620C00040000 | 2024-05-01 12:26PM EDT | 40.00 | 2.20 | 2.16 | 2.23 | -0.11 | -4.76% | 36 | 543 | 39.82% |
| INTC250620C00042000 | 2024-05-01 12:26PM EDT | 42.00 | 1.84 | 1.80 | 1.88 | -0.09 | -4.66% | 48 | 1,102 | 39.84% |
| INTC250620C00045000 | 2024-05-01 12:35PM EDT | 45.00 | 1.44 | 1.35 | 1.46 | -0.06 | -4.00% | 94 | 372 | 39.92% |
| INTC250620C00047000 | 2024-05-01 11:40AM EDT | 47.00 | 1.21 | 0.72 | 1.24 | -0.14 | -10.37% | 3 | 356 | 40.04% |
| INTC250620C00050000 | 2024-05-01 9:46AM EDT | 50.00 | 0.94 | 0.91 | 0.98 | -0.05 | -5.05% | 1 | 1,013 | 40.31% |
| INTC250620C00055000 | 2024-04-30 3:30PM EDT | 55.00 | 0.69 | 0.61 | 0.67 | 0.00 | - | 19 | 326 | 40.72% |
| INTC250620C00060000 | 2024-04-30 12:48PM EDT | 60.00 | 0.51 | 0.43 | 0.47 | 0.00 | - | 3 | 380 | 41.21% |
| INTC250620C00065000 | 2024-05-01 11:25AM EDT | 65.00 | 0.31 | 0.31 | 0.34 | -0.07 | -18.42% | 61 | 208 | 41.80% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620P00020000 | 2024-05-01 12:16PM EDT | 20.00 | 0.76 | 0.73 | 0.78 | +0.05 | +7.04% | 5 | 329 | 37.77% |
| INTC250620P00023000 | 2024-05-01 11:53AM EDT | 23.00 | 1.41 | 1.35 | 1.40 | +0.18 | +14.63% | 29 | 6,592 | 35.89% |
| INTC250620P00025000 | 2024-05-01 11:12AM EDT | 25.00 | 1.96 | 1.89 | 1.96 | +0.19 | +10.73% | 1 | 2,749 | 34.69% |
| INTC250620P00028000 | 2024-05-01 12:21PM EDT | 28.00 | 3.05 | 3.05 | 3.10 | +0.22 | +7.77% | 45 | 3,911 | 33.37% |
| INTC250620P00030000 | 2024-05-01 11:15AM EDT | 30.00 | 4.01 | 3.95 | 4.05 | +0.11 | +2.82% | 6 | 6,360 | 32.58% |
| INTC250620P00033000 | 2024-05-01 12:08PM EDT | 33.00 | 5.65 | 5.60 | 5.70 | +0.13 | +2.36% | 200 | 8,685 | 31.06% |
| INTC250620P00035000 | 2024-05-01 10:40AM EDT | 35.00 | 7.05 | 5.60 | 7.05 | +0.30 | +4.44% | 311 | 12,658 | 30.68% |
| INTC250620P00038000 | 2024-05-01 10:57AM EDT | 38.00 | 9.10 | 9.05 | 9.20 | +0.45 | +5.20% | 10 | 678 | 29.24% |
| INTC250620P00040000 | 2024-05-01 10:21AM EDT | 40.00 | 10.75 | 10.60 | 10.75 | +0.60 | +5.91% | 291 | 576 | 28.00% |
| INTC250620P00042000 | 2024-05-01 10:21AM EDT | 42.00 | 12.45 | 12.30 | 12.55 | +0.70 | +5.96% | 8 | 652 | 28.52% |
| INTC250620P00045000 | 2024-05-01 10:10AM EDT | 45.00 | 15.05 | 15.00 | 15.15 | +0.65 | +4.51% | 10 | 338 | 26.37% |
| INTC250620P00047000 | 2024-04-30 9:34AM EDT | 47.00 | 16.30 | 16.85 | 17.00 | 0.00 | - | 2 | 45 | 25.29% |
| INTC250620P00050000 | 2024-04-24 9:37AM EDT | 50.00 | 15.40 | 19.80 | 19.95 | 0.00 | - | 20 | 24 | 26.56% |
| INTC250620P00055000 | 2024-04-19 2:25PM EDT | 55.00 | 20.36 | 24.75 | 25.85 | 0.00 | - | 4 | 14 | 46.12% |
© 2024 Yahoo. Todos los derechos reservados.