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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00025000 | 2024-05-15 11:04AM EDT | 25.00 | 6.05 | 6.80 | 6.95 | 0.00 | - | 2 | 10 | 101.56% |
| INTC240524C00026000 | 2024-05-16 2:10PM EDT | 26.00 | 6.10 | 5.80 | 5.95 | 0.00 | - | 21 | 28 | 87.50% |
| INTC240524C00026500 | 2024-05-08 1:01PM EDT | 26.50 | 3.45 | 4.85 | 5.90 | 0.00 | - | - | 4 | 80.47% |
| INTC240524C00027000 | 2024-05-16 12:46PM EDT | 27.00 | 4.80 | 4.50 | 5.15 | 0.00 | - | 1 | 53 | 119.14% |
| INTC240524C00027500 | 2024-05-17 11:49AM EDT | 27.50 | 4.25 | 3.95 | 4.75 | +0.43 | +11.26% | 1 | 28 | 57.81% |
| INTC240524C00028000 | 2024-05-17 3:22PM EDT | 28.00 | 3.85 | 3.80 | 4.40 | -0.27 | -6.55% | 5 | 146 | 94.53% |
| INTC240524C00028500 | 2024-05-17 3:37PM EDT | 28.50 | 3.45 | 2.90 | 3.90 | -0.30 | -8.00% | 10 | 23 | 58.59% |
| INTC240524C00029000 | 2024-05-17 3:22PM EDT | 29.00 | 2.88 | 2.81 | 3.35 | +0.13 | +4.73% | 32 | 329 | 74.22% |
| INTC240524C00029500 | 2024-05-17 3:51PM EDT | 29.50 | 2.39 | 1.99 | 2.64 | -0.33 | -12.13% | 86 | 467 | 70.51% |
| INTC240524C00030000 | 2024-05-17 3:51PM EDT | 30.00 | 1.93 | 1.90 | 2.16 | -0.22 | -10.23% | 217 | 1,813 | 50.98% |
| INTC240524C00030500 | 2024-05-17 3:57PM EDT | 30.50 | 1.45 | 1.25 | 1.71 | -0.30 | -17.14% | 190 | 1,356 | 55.96% |
| INTC240524C00031000 | 2024-05-17 3:58PM EDT | 31.00 | 1.06 | 1.05 | 1.25 | -0.24 | -18.46% | 1,265 | 14,523 | 47.56% |
| INTC240524C00031500 | 2024-05-17 3:59PM EDT | 31.50 | 0.75 | 0.74 | 0.79 | -0.19 | -20.21% | 2,160 | 2,429 | 37.70% |
| INTC240524C00032000 | 2024-05-17 3:59PM EDT | 32.00 | 0.49 | 0.49 | 0.51 | -0.15 | -23.44% | 8,060 | 20,070 | 36.23% |
| INTC240524C00032500 | 2024-05-17 3:59PM EDT | 32.50 | 0.30 | 0.30 | 0.31 | -0.14 | -31.82% | 3,242 | 2,556 | 35.55% |
| INTC240524C00033000 | 2024-05-17 3:59PM EDT | 33.00 | 0.19 | 0.18 | 0.20 | -0.10 | -34.48% | 7,372 | 6,475 | 37.11% |
| INTC240524C00033500 | 2024-05-17 3:59PM EDT | 33.50 | 0.11 | 0.08 | 0.11 | -0.08 | -42.11% | 1,648 | 788 | 36.91% |
| INTC240524C00034000 | 2024-05-17 3:59PM EDT | 34.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 7,138 | 2,739 | 40.23% |
| INTC240524C00034500 | 2024-05-17 3:58PM EDT | 34.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 264 | 2,588 | 43.36% |
| INTC240524C00035000 | 2024-05-17 3:44PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 734 | 4,566 | 44.92% |
| INTC240524C00035500 | 2024-05-17 3:20PM EDT | 35.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 504 | 583 | 50.00% |
| INTC240524C00036000 | 2024-05-17 3:33PM EDT | 36.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 152 | 1,392 | 52.34% |
| INTC240524C00036500 | 2024-05-17 3:43PM EDT | 36.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 15 | 1,024 | 53.13% |
| INTC240524C00037000 | 2024-05-17 2:05PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 54 | 1,924 | 57.81% |
| INTC240524C00038000 | 2024-05-17 3:55PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 606 | 815 | 64.06% |
| INTC240524C00039000 | 2024-05-17 2:58PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 321 | 2,694 | 62.50% |
| INTC240524C00040000 | 2024-05-17 2:08PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,741 | 1,298 | 68.75% |
| INTC240524C00041000 | 2024-05-17 1:50PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 167 | 486 | 75.00% |
| INTC240524C00042000 | 2024-05-16 1:43PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 336 | 81.25% |
| INTC240524C00043000 | 2024-05-13 10:45AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 189 | 87.50% |
| INTC240524C00044000 | 2024-05-13 10:43AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 859 | 1,309 | 93.75% |
| INTC240524C00045000 | 2024-05-14 10:39AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 491 | 98.44% |
| INTC240524C00046000 | 2024-04-26 10:41AM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 59 | 106.25% |
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 341 | 112.50% |
| INTC240524C00048000 | 2024-04-25 3:16PM EDT | 48.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 456 | 115.63% |
| INTC240524C00049000 | 2024-04-24 10:18AM EDT | 49.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 118.75% |
| INTC240524C00050000 | 2024-05-02 2:05PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 412 | 125.00% |
| INTC240524C00051000 | 2024-04-25 1:32PM EDT | 51.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 14 | 131.25% |
| INTC240524C00052000 | 2024-04-29 9:37AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 137.50% |
| INTC240524C00053000 | 2024-04-23 3:59PM EDT | 53.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 137.50% |
| INTC240524C00055000 | 2024-05-08 3:16PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 150.00% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 50 | 168.75% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00020000 | 2024-05-09 10:43AM EDT | 20.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 10 | 10 | 216.41% |
| INTC240524P00024000 | 2024-05-14 12:03PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 87.50% |
| INTC240524P00025000 | 2024-05-16 10:19AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 261 | 75.00% |
| INTC240524P00026000 | 2024-05-16 10:19AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 348 | 62.50% |
| INTC240524P00026500 | 2024-05-15 2:01PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 59.38% |
| INTC240524P00027000 | 2024-05-17 11:56AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 202 | 53.13% |
| INTC240524P00027500 | 2024-05-17 3:23PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 156 | 199 | 51.56% |
| INTC240524P00028000 | 2024-05-17 3:51PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 76 | 1,333 | 51.56% |
| INTC240524P00028500 | 2024-05-17 3:58PM EDT | 28.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 89 | 230 | 49.22% |
| INTC240524P00029000 | 2024-05-17 3:58PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 157 | 3,168 | 42.58% |
| INTC240524P00029500 | 2024-05-17 3:55PM EDT | 29.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 208 | 1,181 | 38.28% |
| INTC240524P00030000 | 2024-05-17 3:56PM EDT | 30.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 945 | 4,048 | 34.77% |
| INTC240524P00030500 | 2024-05-17 3:58PM EDT | 30.50 | 0.10 | 0.10 | 0.11 | 0.00 | - | 585 | 1,522 | 33.20% |
| INTC240524P00031000 | 2024-05-17 3:59PM EDT | 31.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 1,968 | 4,899 | 31.84% |
| INTC240524P00031500 | 2024-05-17 3:58PM EDT | 31.50 | 0.37 | 0.35 | 0.40 | +0.04 | +12.12% | 3,515 | 1,065 | 33.89% |
| INTC240524P00032000 | 2024-05-17 3:59PM EDT | 32.00 | 0.61 | 0.59 | 0.63 | +0.07 | +12.96% | 1,438 | 1,650 | 33.11% |
| INTC240524P00032500 | 2024-05-17 3:57PM EDT | 32.50 | 0.97 | 0.91 | 0.95 | +0.15 | +18.29% | 993 | 433 | 33.50% |
| INTC240524P00033000 | 2024-05-17 3:56PM EDT | 33.00 | 1.29 | 1.13 | 1.46 | +0.10 | +8.40% | 72 | 441 | 44.14% |
| INTC240524P00033500 | 2024-05-17 3:48PM EDT | 33.50 | 1.73 | 1.51 | 1.96 | +0.15 | +9.49% | 22 | 122 | 53.03% |
| INTC240524P00034000 | 2024-05-17 10:42AM EDT | 34.00 | 2.10 | 2.02 | 2.32 | +0.12 | +6.06% | 18 | 49 | 48.44% |
| INTC240524P00034500 | 2024-05-17 3:46PM EDT | 34.50 | 2.66 | 2.45 | 2.92 | -1.70 | -38.99% | 4 | 0 | 65.43% |
| INTC240524P00035000 | 2024-05-17 3:46PM EDT | 35.00 | 3.16 | 2.83 | 3.70 | -0.04 | -1.25% | 59 | 33 | 54.69% |
| INTC240524P00035500 | 2024-05-17 3:37PM EDT | 35.50 | 3.65 | 3.20 | 3.75 | -1.65 | -31.13% | 8 | 0 | 58.20% |
| INTC240524P00036000 | 2024-05-13 3:41PM EDT | 36.00 | 5.45 | 4.10 | 4.70 | 0.00 | - | 2 | 1 | 83.98% |
| INTC240524P00036500 | 2024-05-17 9:54AM EDT | 36.50 | 4.60 | 3.60 | 4.80 | -0.29 | -5.93% | 1 | 1 | 77.34% |
| INTC240524P00037000 | 2024-05-15 9:52AM EDT | 37.00 | 6.05 | 4.65 | 5.60 | 0.00 | - | 1 | 2 | 117.38% |
| INTC240524P00038000 | 2024-05-15 3:13PM EDT | 38.00 | 6.80 | 5.80 | 6.30 | 0.00 | - | 5 | 1 | 93.75% |
| INTC240524P00039000 | 2024-05-16 11:00AM EDT | 39.00 | 7.25 | 6.75 | 7.45 | 0.00 | - | 1 | 2 | 125.78% |
| INTC240524P00040000 | 2024-05-16 9:50AM EDT | 40.00 | 8.01 | 7.65 | 8.55 | -0.36 | -4.30% | 20 | 0 | 148.44% |
| INTC240524P00041000 | 2024-05-10 9:57AM EDT | 41.00 | 10.60 | 8.65 | 9.65 | 0.00 | - | 2 | 1 | 170.51% |
| INTC240524P00042000 | 2024-05-10 10:33AM EDT | 42.00 | 11.77 | 10.10 | 10.25 | 0.00 | - | 2 | 1 | 81.25% |
| INTC240524P00043000 | 2024-05-16 2:01PM EDT | 43.00 | 10.85 | 10.10 | 11.55 | 0.00 | - | 1 | 4 | 179.49% |
| INTC240524P00044000 | 2024-05-17 1:11PM EDT | 44.00 | 12.20 | 12.10 | 12.30 | -0.10 | -0.81% | 2 | 1 | 116.41% |
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 45.00 | 13.38 | 12.10 | 13.25 | 0.00 | - | 2 | 0 | 143.36% |
| INTC240524P00046000 | 2024-05-13 9:30AM EDT | 46.00 | 15.94 | 13.80 | 14.55 | 0.00 | - | 1 | 0 | 106.25% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 47.00 | 9.90 | 17.05 | 17.45 | 0.00 | - | 20 | 0 | 369.43% |
| INTC240524P00048000 | 2024-05-06 1:45PM EDT | 48.00 | 17.24 | 16.00 | 16.25 | 0.00 | - | 1 | 0 | 164.45% |
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 50.00 | 18.75 | 17.80 | 18.25 | 0.00 | - | 12 | 2 | 177.34% |
| INTC240524P00055000 | 2024-05-17 10:05AM EDT | 55.00 | 22.95 | 22.85 | 23.05 | -1.45 | -5.94% | 6 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.