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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00040000 | 2024-05-08 9:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,322 | 118.75% |
| INTC240517C00040000 | 2024-05-08 3:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,183 | 49,757 | 65.63% |
| INTC240524C00040000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 128 | 1,285 | 57.81% |
| INTC240531C00040000 | 2024-05-08 3:40PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 1,150 | 50.00% |
| INTC240607C00040000 | 2024-05-07 12:45PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 294 | 46.88% |
| INTC240614C00040000 | 2024-05-07 3:24PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 31 | 44.14% |
| INTC240621C00040000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,286 | 36,965 | 42.19% |
| INTC240719C00040000 | 2024-05-08 3:55PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 855 | 10,593 | 36.62% |
| INTC240816C00040000 | 2024-05-08 3:36PM EDT | 2024-08-16 | 0.25 | 0.24 | 0.25 | -0.06 | -19.35% | 984 | 3,132 | 38.67% |
| INTC240920C00040000 | 2024-05-08 3:35PM EDT | 2024-09-20 | 0.38 | 0.37 | 0.39 | -0.09 | -19.15% | 2,608 | 11,783 | 37.40% |
| INTC241018C00040000 | 2024-05-08 3:30PM EDT | 2024-10-18 | 0.52 | 0.50 | 0.54 | -0.13 | -20.00% | 450 | 2,821 | 37.40% |
| INTC241115C00040000 | 2024-05-08 3:20PM EDT | 2024-11-15 | 0.77 | 0.75 | 0.79 | -0.19 | -19.79% | 16 | 453 | 39.06% |
| INTC241220C00040000 | 2024-05-08 3:46PM EDT | 2024-12-20 | 0.98 | 0.96 | 0.99 | -0.14 | -12.50% | 460 | 5,674 | 38.92% |
| INTC250117C00040000 | 2024-05-08 3:55PM EDT | 2025-01-17 | 1.14 | 1.11 | 1.14 | -0.12 | -9.52% | 7,486 | 49,072 | 38.72% |
| INTC250321C00040000 | 2024-05-08 3:55PM EDT | 2025-03-21 | 1.57 | 1.48 | 1.59 | -0.18 | -10.29% | 210 | 1,506 | 39.67% |
| INTC250620C00040000 | 2024-05-08 3:49PM EDT | 2025-06-20 | 2.10 | 2.06 | 2.16 | -0.20 | -8.70% | 76 | 657 | 40.14% |
| INTC250919C00040000 | 2024-05-08 10:10AM EDT | 2025-09-19 | 2.64 | 2.50 | 2.73 | -0.51 | -16.19% | 9 | 850 | 40.74% |
| INTC251219C00040000 | 2024-05-08 2:40PM EDT | 2025-12-19 | 3.24 | 3.15 | 3.30 | -0.23 | -6.63% | 214 | 3,722 | 41.42% |
| INTC260116C00040000 | 2024-05-08 3:37PM EDT | 2026-01-16 | 3.39 | 3.30 | 3.45 | -0.31 | -8.38% | 373 | 3,655 | 41.47% |
| INTC260618C00040000 | 2024-05-08 2:05PM EDT | 2026-06-18 | 4.02 | 3.95 | 4.10 | -0.48 | -10.67% | 12 | 354 | 40.96% |
| INTC261218C00040000 | 2024-05-08 3:57PM EDT | 2026-12-18 | 4.98 | 4.85 | 5.00 | -0.32 | -6.04% | 306 | 17,670 | 41.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00040000 | 2024-05-08 3:07PM EDT | 2024-05-10 | 10.20 | 9.90 | 10.05 | +1.40 | +15.91% | 22 | 5 | 162.50% |
| INTC240517P00040000 | 2024-05-08 3:06PM EDT | 2024-05-17 | 10.00 | 9.90 | 10.30 | +0.76 | +8.23% | 13,266 | 1,991 | 100.78% |
| INTC240524P00040000 | 2024-05-08 3:45PM EDT | 2024-05-24 | 9.88 | 9.90 | 10.40 | +0.73 | +7.98% | 1 | 1 | 83.98% |
| INTC240531P00040000 | 2024-05-07 11:18AM EDT | 2024-05-31 | 8.85 | 9.90 | 12.00 | 0.00 | - | 1 | 2 | 117.97% |
| INTC240607P00040000 | 2024-05-07 3:47PM EDT | 2024-06-07 | 9.25 | 9.90 | 10.40 | 0.00 | - | 46 | 0 | 62.31% |
| INTC240614P00040000 | 2024-05-07 2:34PM EDT | 2024-06-14 | 9.10 | 9.70 | 10.35 | 0.00 | - | 38 | 0 | 68.75% |
| INTC240621P00040000 | 2024-05-08 3:01PM EDT | 2024-06-21 | 10.20 | 9.90 | 10.10 | +1.00 | +10.87% | 13,584 | 3,752 | 47.66% |
| INTC240719P00040000 | 2024-05-08 2:24PM EDT | 2024-07-19 | 10.20 | 9.90 | 10.45 | +1.10 | +12.09% | 7,146 | 5,388 | 53.17% |
| INTC240816P00040000 | 2024-05-08 9:49AM EDT | 2024-08-16 | 9.97 | 9.90 | 10.05 | +1.17 | +13.30% | 10 | 7,120 | 28.13% |
| INTC240920P00040000 | 2024-05-08 10:13AM EDT | 2024-09-20 | 10.10 | 9.90 | 10.70 | +1.15 | +12.85% | 23 | 15,650 | 44.63% |
| INTC241018P00040000 | 2024-05-08 2:31PM EDT | 2024-10-18 | 10.06 | 9.95 | 10.10 | +0.70 | +7.48% | 178 | 1,499 | 25.00% |
| INTC241115P00040000 | 2024-05-08 3:49PM EDT | 2024-11-15 | 10.14 | 10.05 | 10.20 | +0.09 | +0.90% | 4 | 100 | 26.66% |
| INTC241220P00040000 | 2024-05-08 3:39PM EDT | 2024-12-20 | 10.18 | 10.10 | 10.30 | +0.93 | +10.05% | 41 | 6,127 | 27.05% |
| INTC250117P00040000 | 2024-05-08 3:53PM EDT | 2025-01-17 | 10.25 | 10.20 | 10.85 | +0.75 | +7.89% | 50 | 18,218 | 34.82% |
| INTC250321P00040000 | 2024-05-08 12:58PM EDT | 2025-03-21 | 10.57 | 10.35 | 10.55 | +0.77 | +7.86% | 60 | 7,169 | 27.08% |
| INTC250620P00040000 | 2024-05-08 12:50PM EDT | 2025-06-20 | 10.90 | 9.90 | 11.90 | +1.09 | +11.11% | 65 | 831 | 37.87% |
| INTC250919P00040000 | 2024-05-08 11:36AM EDT | 2025-09-19 | 11.10 | 10.85 | 11.70 | +0.80 | +7.77% | 1 | 2,264 | 32.61% |
| INTC251219P00040000 | 2024-05-08 2:38PM EDT | 2025-12-19 | 11.22 | 9.10 | 12.25 | +0.97 | +9.46% | 7 | 2,734 | 34.09% |
| INTC260116P00040000 | 2024-05-08 12:27PM EDT | 2026-01-16 | 11.39 | 11.10 | 11.40 | +0.69 | +6.45% | 11 | 8,332 | 27.00% |
| INTC260618P00040000 | 2024-05-08 3:19PM EDT | 2026-06-18 | 11.57 | 11.15 | 12.15 | +0.77 | +7.13% | 22 | 2,674 | 29.20% |
| INTC261218P00040000 | 2024-05-06 3:53PM EDT | 2026-12-18 | 10.25 | 11.75 | 12.25 | 0.00 | - | 1 | 541 | 26.84% |
© 2024 Yahoo. Todos los derechos reservados.