Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:54AM EDT. Mercado abierto.
Golpe:28.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00028000 | 2024-05-06 10:35AM EDT | 2024-05-10 | 3.12 | 2.85 | 2.98 | +0.34 | +12.23% | 16 | 69 | 58.20% |
| INTC240517C00028000 | 2024-05-06 10:09AM EDT | 2024-05-17 | 3.20 | 2.91 | 2.99 | +0.38 | +13.48% | 9 | 193 | 38.87% |
| INTC240524C00028000 | 2024-05-03 11:33AM EDT | 2024-05-24 | 2.95 | 2.97 | 3.10 | 0.00 | - | 56 | 20 | 39.65% |
| INTC240531C00028000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 3.05 | 3.05 | 3.15 | 0.00 | - | 19 | 58 | 36.72% |
| INTC240607C00028000 | 2024-05-03 12:30PM EDT | 2024-06-07 | 3.15 | 2.84 | 3.25 | 0.00 | - | 1 | 127 | 37.01% |
| INTC240614C00028000 | 2024-05-03 10:50AM EDT | 2024-06-14 | 3.34 | 3.05 | 3.35 | 0.00 | - | 6 | 17 | 37.31% |
| INTC240621C00028000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 3.63 | 3.35 | 3.55 | +0.30 | +9.01% | 2 | 453 | 40.67% |
| INTC240719C00028000 | 2024-05-06 9:57AM EDT | 2024-07-19 | 3.90 | 3.70 | 3.80 | +0.20 | +5.41% | 5 | 103 | 37.92% |
| INTC240920C00028000 | 2024-05-06 10:35AM EDT | 2024-09-20 | 4.75 | 4.50 | 4.60 | +0.25 | +5.56% | 5 | 502 | 40.45% |
| INTC241115C00028000 | 2024-05-02 9:46AM EDT | 2024-11-15 | 5.00 | 5.10 | 5.30 | 0.00 | - | 1 | 44 | 42.92% |
| INTC250620C00028000 | 2024-05-06 11:19AM EDT | 2025-06-20 | 6.75 | 6.70 | 6.90 | -0.05 | -0.74% | 4 | 669 | 43.02% |
| INTC250919C00028000 | 2024-05-03 10:51AM EDT | 2025-09-19 | 7.40 | 6.25 | 7.95 | 0.00 | - | 1 | 340 | 46.95% |
| INTC251219C00028000 | 2024-04-26 12:49PM EDT | 2025-12-19 | 8.50 | 7.80 | 8.05 | 0.00 | - | 1 | 273 | 43.91% |
| INTC260116C00028000 | 2024-05-06 10:40AM EDT | 2026-01-16 | 8.29 | 7.90 | 8.65 | +0.11 | +1.34% | 4 | 412 | 47.06% |
| INTC260618C00028000 | 2024-05-03 3:26PM EDT | 2026-06-18 | 8.82 | 8.55 | 9.95 | 0.00 | - | 2 | 6 | 50.28% |
| INTC261218C00028000 | 2024-05-06 10:03AM EDT | 2026-12-18 | 9.83 | 9.35 | 9.95 | +0.27 | +2.82% | 20 | 253 | 45.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00028000 | 2024-05-06 10:20AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,198 | 40.63% |
| INTC240517P00028000 | 2024-05-06 11:30AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 101 | 10,990 | 33.59% |
| INTC240524P00028000 | 2024-05-06 11:03AM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 110 | 542 | 32.23% |
| INTC240531P00028000 | 2024-05-06 10:00AM EDT | 2024-05-31 | 0.12 | 0.13 | 0.15 | -0.05 | -29.41% | 16 | 920 | 31.84% |
| INTC240607P00028000 | 2024-05-06 11:15AM EDT | 2024-06-07 | 0.20 | 0.20 | 0.22 | -0.05 | -20.00% | 17 | 2,021 | 31.84% |
| INTC240614P00028000 | 2024-05-06 10:56AM EDT | 2024-06-14 | 0.25 | 0.27 | 0.29 | -0.08 | -24.24% | 1 | 114 | 31.84% |
| INTC240621P00028000 | 2024-05-06 11:27AM EDT | 2024-06-21 | 0.33 | 0.33 | 0.35 | -0.04 | -10.81% | 50 | 3,121 | 31.54% |
| INTC240719P00028000 | 2024-05-06 11:05AM EDT | 2024-07-19 | 0.55 | 0.56 | 0.57 | -0.07 | -11.29% | 72 | 1,591 | 30.62% |
| INTC240920P00028000 | 2024-05-06 10:27AM EDT | 2024-09-20 | 1.18 | 1.24 | 1.26 | -0.12 | -9.23% | 131 | 11,306 | 33.94% |
| INTC241115P00028000 | 2024-05-03 3:34PM EDT | 2024-11-15 | 1.68 | 1.74 | 1.76 | -0.12 | -6.67% | 3 | 2,260 | 35.08% |
| INTC250620P00028000 | 2024-05-06 10:11AM EDT | 2025-06-20 | 2.74 | 2.57 | 2.90 | +0.64 | +30.48% | 2 | 5,353 | 33.89% |
| INTC250919P00028000 | 2024-05-03 11:29AM EDT | 2025-09-19 | 3.20 | 3.10 | 4.10 | 0.00 | - | 100 | 1,046 | 39.83% |
| INTC251219P00028000 | 2024-05-02 3:53PM EDT | 2025-12-19 | 3.79 | 3.40 | 3.75 | 0.00 | - | 183 | 5,458 | 34.19% |
| INTC260116P00028000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 3.55 | 3.55 | 3.75 | -0.07 | -1.93% | 68 | 2,995 | 33.41% |
| INTC260618P00028000 | 2024-05-06 11:16AM EDT | 2026-06-18 | 3.90 | 3.90 | 4.15 | +0.21 | +5.69% | 10 | 1,222 | 32.39% |
| INTC261218P00028000 | 2024-05-06 9:49AM EDT | 2026-12-18 | 4.38 | 4.35 | 4.55 | -0.15 | -3.31% | 20 | 5,012 | 31.35% |
© 2024 Yahoo. Todos los derechos reservados.