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:26.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00026000 | 2024-05-15 11:07AM EDT | 2024-05-17 | 4.97 | 5.20 | 5.95 | +0.92 | +22.72% | 2 | 22 | 180.86% |
| INTC240524C00026000 | 2024-05-10 9:40AM EDT | 2024-05-24 | 4.55 | 4.90 | 5.50 | 0.00 | - | 27 | 9 | 91.21% |
| INTC240531C00026000 | 2024-05-15 9:31AM EDT | 2024-05-31 | 5.05 | 5.25 | 5.65 | -0.15 | -2.88% | 2 | 8 | 65.43% |
| INTC240607C00026000 | 2024-05-06 12:32PM EDT | 2024-06-07 | 5.30 | 5.20 | 5.55 | 0.00 | - | 3 | 2 | 62.31% |
| INTC240614C00026000 | 2024-05-08 12:16PM EDT | 2024-06-14 | 4.02 | 5.20 | 5.70 | 0.00 | - | 1 | 4 | 62.99% |
| INTC240621C00026000 | 2024-05-15 2:40PM EDT | 2024-06-21 | 5.40 | 5.40 | 5.60 | +0.20 | +3.85% | 3 | 89 | 52.15% |
| INTC240719C00026000 | 2024-05-15 3:38PM EDT | 2024-07-19 | 5.60 | 5.65 | 5.90 | +0.20 | +3.70% | 22 | 153 | 49.61% |
| INTC240816C00026000 | 2024-05-13 10:52AM EDT | 2024-08-16 | 5.84 | 4.95 | 6.10 | 0.00 | - | 6 | 6 | 46.44% |
| INTC240920C00026000 | 2024-05-10 12:43PM EDT | 2024-09-20 | 6.10 | 5.90 | 6.35 | +0.80 | +15.09% | 1 | 1 | 44.53% |
| INTC241115C00026000 | 2024-05-03 10:04AM EDT | 2024-11-15 | 6.47 | 6.55 | 7.25 | 0.00 | - | 2 | 4 | 50.64% |
| INTC250117C00026000 | 2024-05-15 2:34PM EDT | 2025-01-17 | 7.17 | 6.65 | 8.30 | +0.27 | +3.91% | 12 | 6 | 56.40% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00026000 | 2024-05-13 1:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 486 | 81.25% |
| INTC240524P00026000 | 2024-05-14 12:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 66 | 352 | 76.17% |
| INTC240531P00026000 | 2024-05-15 10:14AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 599 | 44.92% |
| INTC240607P00026000 | 2024-05-15 1:55PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 23 | 4,075 | 37.89% |
| INTC240614P00026000 | 2024-05-15 12:40PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 35 | 34.77% |
| INTC240621P00026000 | 2024-05-15 3:49PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | 0.00 | - | 25 | 1,154 | 33.99% |
| INTC240628P00026000 | 2024-05-13 1:08PM EDT | 2024-06-28 | 0.09 | 0.04 | 0.11 | -0.02 | -18.18% | 30 | 2 | 35.55% |
| INTC240719P00026000 | 2024-05-15 11:56AM EDT | 2024-07-19 | 0.17 | 0.14 | 0.17 | -0.01 | -5.56% | 3 | 2,121 | 32.72% |
| INTC240816P00026000 | 2024-05-13 3:48PM EDT | 2024-08-16 | 0.43 | 0.38 | 0.41 | -0.11 | -20.37% | 3 | 18 | 35.60% |
| INTC240920P00026000 | 2024-05-15 10:48AM EDT | 2024-09-20 | 0.58 | 0.53 | 0.57 | -0.13 | -18.31% | 1 | 13 | 34.16% |
| INTC241018P00026000 | 2024-05-13 2:10PM EDT | 2024-10-18 | 0.81 | 0.65 | 0.70 | 0.00 | - | 432 | 439 | 33.55% |
| INTC241115P00026000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 1.01 | 0.95 | 0.98 | -0.11 | -9.82% | 9 | 5,299 | 35.60% |
| INTC241220P00026000 | 2024-05-15 3:59PM EDT | 2024-12-20 | 1.12 | 1.06 | 1.13 | -0.11 | -8.94% | 1,505 | 31 | 34.86% |
| INTC250117P00026000 | 2024-05-15 12:12PM EDT | 2025-01-17 | 1.27 | 1.16 | 1.24 | -0.05 | -3.79% | 6 | 1,309 | 34.30% |
© 2024 Yahoo. Todos los derechos reservados.