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:41.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00041000 | 2024-05-02 3:43PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 512 | 84.38% |
| INTC240517C00041000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 5,481 | 54.69% |
| INTC240524C00041000 | 2024-05-03 1:17PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 428 | 53.13% |
| INTC240531C00041000 | 2024-05-03 10:59AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 178 | 48.44% |
| INTC240607C00041000 | 2024-05-01 12:53PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 32 | 43.36% |
| INTC240621C00041000 | 2024-05-03 2:16PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 15 | 6,135 | 39.65% |
| INTC240719C00041000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | 0.00 | - | 65 | 1,700 | 37.01% |
| INTC240816C00041000 | 2024-05-03 2:18PM EDT | 2024-08-16 | 0.27 | 0.27 | 0.29 | +0.02 | +8.00% | 8 | 1,798 | 38.57% |
| INTC241018C00041000 | 2024-05-03 12:43PM EDT | 2024-10-18 | 0.58 | 0.57 | 0.59 | +0.06 | +11.54% | 104 | 2,442 | 37.21% |
| INTC241115C00041000 | 2024-05-03 3:54PM EDT | 2024-11-15 | 0.84 | 0.82 | 0.85 | +0.08 | +10.53% | 37 | 495 | 38.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00041000 | 2024-05-02 12:07PM EDT | 2024-05-10 | 10.30 | 9.80 | 10.30 | -0.40 | -3.74% | 1 | 816 | 136.72% |
| INTC240517P00041000 | 2024-05-03 2:05PM EDT | 2024-05-17 | 10.36 | 9.80 | 10.65 | -0.32 | -3.00% | 24 | 8,008 | 87.50% |
| INTC240524P00041000 | 2024-05-02 2:47PM EDT | 2024-05-24 | 10.65 | 10.05 | 10.70 | 0.00 | - | 4 | 67 | 85.16% |
| INTC240531P00041000 | 2024-05-03 1:19PM EDT | 2024-05-31 | 10.29 | 9.75 | 10.75 | -0.50 | -4.63% | 1 | 70 | 64.26% |
| INTC240621P00041000 | 2024-05-03 2:15PM EDT | 2024-06-21 | 10.34 | 9.85 | 10.30 | -0.36 | -3.36% | 10 | 7,054 | 51.76% |
| INTC240719P00041000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 10.70 | 9.75 | 10.85 | 0.00 | - | 2 | 5,360 | 59.42% |
| INTC240816P00041000 | 2024-04-30 3:39PM EDT | 2024-08-16 | 10.42 | 9.60 | 10.95 | 0.00 | - | 2 | 3,219 | 53.13% |
| INTC241018P00041000 | 2024-05-03 9:38AM EDT | 2024-10-18 | 10.15 | 10.05 | 10.40 | -0.58 | -5.41% | 1 | 921 | 30.81% |
| INTC241115P00041000 | 2024-05-02 12:52PM EDT | 2024-11-15 | 10.47 | 10.35 | 11.05 | -0.43 | -3.94% | 1 | 20 | 40.45% |
© 2024 Yahoo. Todos los derechos reservados.