Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:52PM EDT. Mercado abierto.
Golpe:39.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00039000 | 2024-05-03 10:04AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,003 | 175.00% |
| INTC240510C00039000 | 2024-05-02 11:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,323 | 62.50% |
| INTC240517C00039000 | 2024-05-03 11:54AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3,758 | 20,649 | 51.56% |
| INTC240524C00039000 | 2024-05-03 12:34PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 32 | 554 | 47.27% |
| INTC240531C00039000 | 2024-05-03 11:25AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 106 | 1,490 | 41.41% |
| INTC240607C00039000 | 2024-05-03 1:07PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 204 | 251 | 40.23% |
| INTC240621C00039000 | 2024-05-03 12:59PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | 0.00 | - | 25 | 8,216 | 37.11% |
| INTC240719C00039000 | 2024-05-03 1:29PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 68 | 3,122 | 34.77% |
| INTC240816C00039000 | 2024-05-03 12:35PM EDT | 2024-08-16 | 0.43 | 0.41 | 0.42 | +0.04 | +10.26% | 181 | 1,942 | 37.74% |
| INTC241018C00039000 | 2024-05-03 12:18PM EDT | 2024-10-18 | 0.82 | 0.79 | 0.81 | +0.08 | +10.81% | 67 | 3,921 | 37.11% |
| INTC241115C00039000 | 2024-05-03 10:39AM EDT | 2024-11-15 | 1.15 | 1.09 | 1.11 | +0.08 | +7.48% | 10 | 170 | 38.79% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00039000 | 2024-05-01 10:22AM EDT | 2024-05-03 | 8.65 | 8.20 | 8.30 | 0.00 | - | 1 | 7 | 237.50% |
| INTC240510P00039000 | 2024-05-02 10:49AM EDT | 2024-05-10 | 8.10 | 8.35 | 8.45 | -0.71 | -8.06% | 23 | 420 | 104.69% |
| INTC240517P00039000 | 2024-05-03 1:03PM EDT | 2024-05-17 | 8.35 | 8.35 | 8.45 | -0.26 | -3.02% | 582 | 14,635 | 76.56% |
| INTC240524P00039000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 8.57 | 8.35 | 8.45 | 0.00 | - | 25 | 164 | 63.09% |
| INTC240531P00039000 | 2024-05-03 11:31AM EDT | 2024-05-31 | 8.25 | 7.90 | 8.45 | -0.47 | -5.39% | 2 | 82 | 58.89% |
| INTC240607P00039000 | 2024-05-01 10:40AM EDT | 2024-06-07 | 8.99 | 7.90 | 8.80 | 0.00 | - | 22 | 21 | 70.22% |
| INTC240621P00039000 | 2024-05-03 12:22PM EDT | 2024-06-21 | 8.25 | 8.35 | 8.45 | -0.55 | -6.25% | 10 | 6,889 | 44.82% |
| INTC240719P00039000 | 2024-05-03 1:17PM EDT | 2024-07-19 | 8.29 | 8.35 | 8.45 | -0.48 | -5.47% | 9 | 5,386 | 35.94% |
| INTC240816P00039000 | 2024-05-03 1:03PM EDT | 2024-08-16 | 8.45 | 8.45 | 8.55 | -0.38 | -4.30% | 10 | 3,459 | 34.23% |
| INTC241018P00039000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 8.37 | 8.55 | 8.65 | 0.00 | - | 1 | 1,549 | 29.40% |
| INTC241115P00039000 | 2024-05-02 11:53AM EDT | 2024-11-15 | 9.03 | 8.75 | 8.85 | 0.00 | - | 3 | 456 | 30.93% |
© 2024 Yahoo. Todos los derechos reservados.