U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
31.88-3.23 (-9.20%)
Al cierre: 04:00PM EDT
31.81 -0.07 (-0.22%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:33.00
Opciones de comprapor3 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240503C000330002024-04-26 3:59PM EDT2024-05-030.180.170.18-2.62-93.57%12,40255434.57%
INTC240510C000330002024-04-26 3:59PM EDT2024-05-100.340.320.35-2.55-88.24%3,3755532.23%
INTC240517C000330002024-04-26 3:59PM EDT2024-05-170.490.480.51-2.38-82.93%3,32997731.98%
INTC240524C000330002024-04-26 3:52PM EDT2024-05-240.680.660.70-2.36-77.63%1,2817633.40%
INTC240531C000330002024-04-26 3:59PM EDT2024-05-310.810.780.82-2.34-74.29%1,5062933.01%
INTC240621C000330002024-04-26 3:58PM EDT2024-06-211.171.171.20-2.35-66.76%1,96065733.89%
INTC240719C000330002024-04-26 3:57PM EDT2024-07-191.581.601.65-2.26-58.85%1,01311235.11%
INTC241115C000330002024-04-26 3:57PM EDT2024-11-153.273.253.35-1.93-37.12%4,6996140.50%
INTC241220C000330002024-04-26 3:06PM EDT2024-12-203.553.553.60-2.20-38.26%2758439.82%
INTC250620C000330002024-04-26 2:53PM EDT2025-06-205.055.005.15-2.25-30.82%54617541.38%
INTC250919C000330002024-04-26 3:47PM EDT2025-09-195.735.155.75-2.02-26.06%31932441.55%
INTC260116C000330002024-04-26 3:50PM EDT2026-01-166.456.458.45-2.30-26.29%31629754.08%
INTC260618C000330002024-04-26 3:56PM EDT2026-06-187.297.257.40-2.36-24.46%13713642.63%
INTC261218C000330002024-04-26 3:58PM EDT2026-12-188.258.108.40-2.45-22.90%28925743.40%
Opciones de ventapor3 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240503P000330002024-04-26 3:59PM EDT2024-05-031.261.231.79+0.65+106.56%1,8401,27050.20%
INTC240510P000330002024-04-26 3:40PM EDT2024-05-101.491.401.54+0.75+101.35%27742035.55%
INTC240517P000330002024-04-26 3:57PM EDT2024-05-171.741.621.67+0.93+114.81%7786,66233.45%
INTC240524P000330002024-04-26 3:55PM EDT2024-05-241.901.721.82+0.97+104.30%21419133.45%
INTC240531P000330002024-04-26 2:21PM EDT2024-05-312.081.861.92+1.09+110.10%3941,23332.52%
INTC240621P000330002024-04-26 3:50PM EDT2024-06-212.172.162.19+0.95+77.87%4426,79131.20%
INTC240719P000330002024-04-26 3:44PM EDT2024-07-192.542.452.49+1.04+69.33%3686,95230.47%
INTC241115P000330002024-04-26 2:37PM EDT2024-11-153.853.753.85+1.04+37.01%2028333.96%
INTC241220P000330002024-04-26 3:48PM EDT2024-12-204.003.904.00+1.16+40.85%1,9062,55432.81%
INTC250620P000330002024-04-26 2:01PM EDT2025-06-204.954.854.90+1.01+25.63%1,8695,18731.30%
INTC250919P000330002024-04-26 10:08AM EDT2025-09-195.504.307.75+1.05+23.60%174,17247.55%
INTC260116P000330002024-04-26 3:57PM EDT2026-01-165.705.605.80+0.85+17.53%546,55730.97%
INTC260618P000330002024-04-26 1:03PM EDT2026-06-186.145.706.20+0.99+19.22%7275929.94%
INTC261218P000330002024-04-26 3:57PM EDT2026-12-186.604.956.85+0.90+15.79%521,17430.14%