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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00030000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.97 | 0.87 | 0.99 | +0.23 | +31.08% | 1,009 | 2,266 | 24.61% |
| INTC240517C00030000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.17 | 1.18 | 1.25 | +0.27 | +30.00% | 1,000 | 2,292 | 31.06% |
| INTC240524C00030000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 1.39 | 1.36 | 1.54 | +0.19 | +15.83% | 106 | 1,032 | 36.13% |
| INTC240531C00030000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 1.52 | 1.51 | 1.78 | +0.27 | +21.60% | 691 | 1,056 | 38.77% |
| INTC240607C00030000 | 2024-05-03 2:03PM EDT | 2024-06-07 | 1.60 | 1.50 | 1.78 | +0.15 | +10.34% | 72 | 274 | 34.52% |
| INTC240621C00030000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 1.91 | 1.91 | 1.95 | +0.16 | +9.14% | 490 | 5,491 | 33.06% |
| INTC240719C00030000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 2.40 | 2.35 | 2.40 | +0.30 | +14.29% | 574 | 1,181 | 34.62% |
| INTC240816C00030000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 2.95 | 2.96 | 2.99 | +0.25 | +9.26% | 11,226 | 1,283 | 38.84% |
| INTC240920C00030000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.40 | +0.30 | +9.68% | 22 | 829 | 39.16% |
| INTC241018C00030000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 3.65 | 3.55 | 3.70 | +0.21 | +6.10% | 24 | 470 | 39.43% |
| INTC241115C00030000 | 2024-05-03 1:12PM EDT | 2024-11-15 | 4.10 | 4.05 | 4.10 | +0.25 | +6.49% | 2 | 124 | 41.07% |
| INTC241220C00030000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 4.37 | 4.25 | 4.40 | +0.27 | +6.59% | 33 | 1,368 | 40.97% |
| INTC250117C00030000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 4.60 | 4.55 | 4.65 | +0.30 | +6.98% | 361 | 26,564 | 41.16% |
| INTC250321C00030000 | 2024-05-03 2:58PM EDT | 2025-03-21 | 5.10 | 5.05 | 5.15 | +0.23 | +4.72% | 41 | 764 | 41.38% |
| INTC250620C00030000 | 2024-05-03 3:37PM EDT | 2025-06-20 | 5.76 | 5.60 | 5.85 | +0.31 | +5.69% | 43 | 604 | 42.09% |
| INTC250919C00030000 | 2024-05-02 2:06PM EDT | 2025-09-19 | 6.03 | 5.75 | 6.45 | 0.00 | - | 2 | 1,259 | 42.42% |
| INTC251219C00030000 | 2024-05-03 2:34PM EDT | 2025-12-19 | 6.95 | 6.90 | 7.05 | +0.25 | +3.73% | 2 | 2,087 | 43.05% |
| INTC260116C00030000 | 2024-05-03 3:00PM EDT | 2026-01-16 | 7.15 | 7.05 | 7.75 | +0.35 | +5.15% | 104 | 2,440 | 46.68% |
| INTC260618C00030000 | 2024-05-03 3:59PM EDT | 2026-06-18 | 8.00 | 7.70 | 8.00 | +0.38 | +4.99% | 108 | 393 | 43.30% |
| INTC261218C00030000 | 2024-05-03 3:59PM EDT | 2026-12-18 | 8.75 | 8.60 | 8.75 | +0.40 | +4.79% | 64 | 3,484 | 42.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00030000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.18 | -0.21 | -53.85% | 2,992 | 3,390 | 32.62% |
| INTC240517P00030000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.35 | 0.35 | 0.37 | -0.28 | -44.44% | 598 | 9,680 | 32.03% |
| INTC240524P00030000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 0.53 | 0.52 | 0.54 | -0.25 | -32.05% | 268 | 1,016 | 32.42% |
| INTC240531P00030000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.62 | 0.62 | 0.64 | -0.24 | -27.91% | 140 | 1,771 | 31.15% |
| INTC240607P00030000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 0.76 | 0.75 | 0.78 | -0.25 | -24.75% | 98 | 795 | 31.74% |
| INTC240621P00030000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.95 | 0.94 | 0.96 | -0.21 | -18.10% | 502 | 21,617 | 30.96% |
| INTC240719P00030000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 1.27 | 1.25 | 1.28 | -0.26 | -16.99% | 315 | 5,501 | 30.57% |
| INTC240816P00030000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 1.81 | 1.80 | 1.83 | -0.30 | -14.22% | 863 | 21,726 | 34.77% |
| INTC240920P00030000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 2.10 | 2.06 | 2.09 | -0.27 | -11.39% | 111 | 15,085 | 33.62% |
| INTC241018P00030000 | 2024-05-03 3:50PM EDT | 2024-10-18 | 2.27 | 2.24 | 2.31 | -0.23 | -9.20% | 565 | 16,682 | 33.37% |
| INTC241115P00030000 | 2024-05-03 3:50PM EDT | 2024-11-15 | 2.63 | 2.59 | 2.65 | -0.23 | -8.04% | 532 | 4,634 | 34.79% |
| INTC241220P00030000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 2.85 | 2.78 | 2.83 | -0.15 | -5.00% | 136 | 4,611 | 33.92% |
| INTC250117P00030000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 2.93 | 2.89 | 2.98 | -0.22 | -6.98% | 1,902 | 34,350 | 33.52% |
| INTC250321P00030000 | 2024-05-03 9:56AM EDT | 2025-03-21 | 3.30 | 3.25 | 3.35 | -0.25 | -7.04% | 26 | 16,167 | 33.35% |
| INTC250620P00030000 | 2024-05-03 2:17PM EDT | 2025-06-20 | 3.70 | 3.65 | 3.75 | -0.29 | -7.27% | 10 | 6,781 | 32.61% |
| INTC250919P00030000 | 2024-05-03 3:09PM EDT | 2025-09-19 | 4.05 | 2.48 | 4.20 | -0.26 | -6.03% | 50 | 8,208 | 32.73% |
| INTC251219P00030000 | 2024-05-03 1:31PM EDT | 2025-12-19 | 4.55 | 3.40 | 4.55 | -0.17 | -3.60% | 7 | 3,476 | 32.43% |
| INTC260116P00030000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 4.57 | 4.25 | 4.70 | -0.19 | -3.99% | 184 | 10,919 | 32.67% |
| INTC260618P00030000 | 2024-05-03 2:28PM EDT | 2026-06-18 | 5.00 | 4.85 | 5.15 | +0.08 | +1.63% | 1,188 | 1,856 | 31.87% |
| INTC261218P00030000 | 2024-05-03 3:44PM EDT | 2026-12-18 | 5.41 | 5.30 | 5.60 | -0.29 | -5.09% | 57 | 4,298 | 31.04% |
© 2024 Yahoo. Todos los derechos reservados.