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:
Golpe:25.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00025000 | 2024-04-29 10:33AM EDT | 2024-05-10 | 6.35 | 5.40 | 5.95 | 0.00 | - | 84 | 82 | 85.94% |
| INTC240517C00025000 | 2024-05-02 9:42AM EDT | 2024-05-17 | 6.00 | 5.55 | 6.20 | +0.40 | +7.14% | 6 | 160 | 92.58% |
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 2024-05-24 | 11.05 | 5.60 | 6.30 | 0.00 | - | - | 2 | 82.62% |
| INTC240531C00025000 | 2024-05-02 12:51PM EDT | 2024-05-31 | 5.37 | 5.75 | 6.10 | 0.00 | - | 1 | 17 | 58.40% |
| INTC240621C00025000 | 2024-05-03 1:32PM EDT | 2024-06-21 | 5.80 | 5.95 | 8.10 | +0.07 | +1.22% | 7 | 3,210 | 80.37% |
| INTC240719C00025000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 6.15 | 5.20 | 6.45 | +0.46 | +8.08% | 41 | 39 | 48.05% |
| INTC240816C00025000 | 2024-05-03 3:27PM EDT | 2024-08-16 | 6.50 | 6.05 | 7.55 | +0.45 | +7.44% | 6 | 134 | 66.02% |
| INTC240920C00025000 | 2024-05-03 9:47AM EDT | 2024-09-20 | 6.85 | 6.10 | 6.80 | +0.35 | +5.38% | 1 | 338 | 43.16% |
| INTC241018C00025000 | 2024-05-02 11:32AM EDT | 2024-10-18 | 6.65 | 6.95 | 7.70 | 0.00 | - | 9 | 54 | 54.59% |
| INTC241115C00025000 | 2024-05-02 2:08PM EDT | 2024-11-15 | 7.21 | 7.20 | 7.30 | +0.40 | +5.87% | 2 | 207 | 44.51% |
| INTC241220C00025000 | 2024-05-03 11:15AM EDT | 2024-12-20 | 7.35 | 6.55 | 8.50 | +0.33 | +4.70% | 75 | 140 | 57.13% |
| INTC250117C00025000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 7.70 | 7.60 | 7.70 | +0.45 | +6.21% | 40 | 7,088 | 43.95% |
| INTC250321C00025000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 8.52 | 7.50 | 9.10 | +0.67 | +8.54% | 20 | 410 | 54.91% |
| INTC250620C00025000 | 2024-05-03 12:49PM EDT | 2025-06-20 | 8.60 | 8.05 | 11.00 | +0.25 | +2.99% | 2 | 669 | 52.52% |
| INTC250919C00025000 | 2024-05-03 1:45PM EDT | 2025-09-19 | 8.95 | 7.40 | 9.15 | +0.17 | +1.94% | 52 | 473 | 44.31% |
| INTC251219C00025000 | 2024-05-02 2:51PM EDT | 2025-12-19 | 9.25 | 8.95 | 9.65 | 0.00 | - | 12 | 649 | 44.74% |
| INTC260116C00025000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 9.70 | 9.60 | 10.40 | +0.29 | +3.08% | 19 | 854 | 49.49% |
| INTC260618C00025000 | 2024-05-01 2:21PM EDT | 2026-06-18 | 10.00 | 10.05 | 10.45 | 0.00 | - | 32 | 219 | 44.68% |
| INTC261218C00025000 | 2024-05-03 2:05PM EDT | 2026-12-18 | 11.00 | 10.90 | 11.20 | +0.13 | +1.20% | 357 | 9,268 | 44.84% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00025000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 62.50% |
| INTC240517P00025000 | 2024-05-03 12:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,337 | 46.88% |
| INTC240524P00025000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.08 | -0.02 | -66.67% | 11 | 196 | 54.49% |
| INTC240531P00025000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 33 | 174 | 39.45% |
| INTC240607P00025000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.04 | 0.00 | - | 12 | 133 | 37.11% |
| INTC240621P00025000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 16 | 8,458 | 35.74% |
| INTC240719P00025000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 18 | 1,156 | 33.79% |
| INTC240816P00025000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 0.41 | 0.40 | 0.42 | -0.08 | -16.33% | 39 | 3,174 | 37.55% |
| INTC240920P00025000 | 2024-05-03 12:59PM EDT | 2024-09-20 | 0.54 | 0.54 | 0.57 | -0.11 | -16.92% | 44 | 2,758 | 36.13% |
| INTC241018P00025000 | 2024-05-03 3:50PM EDT | 2024-10-18 | 0.69 | 0.66 | 0.70 | -0.09 | -11.54% | 1,003 | 1,268 | 35.60% |
| INTC241115P00025000 | 2024-05-03 1:51PM EDT | 2024-11-15 | 0.95 | 0.90 | 0.93 | -0.06 | -5.94% | 231 | 3,143 | 36.99% |
| INTC241220P00025000 | 2024-05-03 3:33PM EDT | 2024-12-20 | 1.05 | 1.04 | 1.05 | -0.13 | -11.02% | 68 | 3,817 | 35.91% |
| INTC250117P00025000 | 2024-05-03 3:28PM EDT | 2025-01-17 | 1.15 | 1.14 | 1.17 | -0.12 | -9.45% | 22 | 21,402 | 35.60% |
| INTC250321P00025000 | 2024-05-03 1:51PM EDT | 2025-03-21 | 1.45 | 1.36 | 1.97 | -0.06 | -3.97% | 851 | 7,105 | 41.38% |
| INTC250620P00025000 | 2024-05-03 2:43PM EDT | 2025-06-20 | 1.84 | 1.69 | 1.87 | -0.11 | -5.64% | 1 | 2,753 | 35.54% |
| INTC250919P00025000 | 2024-05-03 3:27PM EDT | 2025-09-19 | 1.75 | 1.83 | 2.37 | -0.43 | -19.72% | 91 | 1,714 | 36.67% |
| INTC251219P00025000 | 2024-05-03 1:36PM EDT | 2025-12-19 | 2.43 | 2.15 | 2.49 | -0.12 | -4.71% | 261 | 2,549 | 34.73% |
| INTC260116P00025000 | 2024-05-03 3:09PM EDT | 2026-01-16 | 2.43 | 2.42 | 2.70 | -0.19 | -7.25% | 54 | 3,043 | 35.60% |
| INTC260618P00025000 | 2024-05-02 2:16PM EDT | 2026-06-18 | 3.00 | 2.08 | 2.95 | 0.00 | - | 16 | 2,049 | 33.66% |
| INTC261218P00025000 | 2024-05-03 3:59PM EDT | 2026-12-18 | 3.15 | 3.20 | 3.30 | -0.25 | -7.35% | 16 | 3,158 | 32.47% |
© 2024 Yahoo. Todos los derechos reservados.