Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:49PM EDT. Mercado abierto.
Golpe:43.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00043000 | 2024-05-06 2:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 429 | 106.25% |
| INTC240517C00043000 | 2024-05-06 11:55AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 5,758 | 68.75% |
| INTC240524C00043000 | 2024-05-06 2:15PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 4 | 162 | 61.72% |
| INTC240531C00043000 | 2024-05-03 11:41AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 377 | 50.00% |
| INTC240607C00043000 | 2024-05-06 2:00PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 97 | 48.44% |
| INTC240621C00043000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.04 | 0.00 | - | 23 | 6,736 | 44.92% |
| INTC240719C00043000 | 2024-05-06 10:50AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 35 | 3,975 | 39.65% |
| INTC240816C00043000 | 2024-05-06 12:36PM EDT | 2024-08-16 | 0.19 | 0.18 | 0.19 | 0.00 | - | 13 | 1,771 | 39.94% |
| INTC241018C00043000 | 2024-05-06 1:54PM EDT | 2024-10-18 | 0.41 | 0.40 | 0.41 | 0.00 | - | 17 | 644 | 37.79% |
| INTC241115C00043000 | 2024-05-06 3:08PM EDT | 2024-11-15 | 0.61 | 0.60 | 0.62 | 0.00 | - | 2 | 33 | 39.26% |
| INTC241220C00043000 | 2024-05-06 12:14PM EDT | 2024-12-20 | 0.79 | 0.77 | 0.78 | 0.00 | - | 91 | 3,356 | 38.77% |
| INTC260618C00043000 | 2024-05-02 9:54AM EDT | 2026-06-18 | 3.04 | 1.81 | 3.85 | 0.00 | - | 1 | 188 | 41.16% |
| INTC261218C00043000 | 2024-05-06 12:53PM EDT | 2026-12-18 | 4.69 | 4.45 | 4.70 | -0.13 | -2.70% | 3 | 3,147 | 41.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00043000 | 2024-05-03 10:55AM EDT | 2024-05-10 | 12.23 | 12.15 | 12.60 | 0.00 | - | 1 | 217 | 175.00% |
| INTC240517P00043000 | 2024-05-06 9:51AM EDT | 2024-05-17 | 11.94 | 12.15 | 12.30 | -0.46 | -3.71% | 11 | 11,988 | 73.44% |
| INTC240524P00043000 | 2024-05-03 12:19PM EDT | 2024-05-24 | 12.23 | 12.05 | 12.30 | 0.00 | - | 9 | 42 | 79.69% |
| INTC240531P00043000 | 2024-04-30 11:14AM EDT | 2024-05-31 | 12.19 | 11.80 | 12.30 | 0.00 | - | 13 | 15 | 67.97% |
| INTC240621P00043000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 11.82 | 12.15 | 12.30 | -0.88 | -6.93% | 2 | 3,635 | 50.59% |
| INTC240719P00043000 | 2024-05-03 10:33AM EDT | 2024-07-19 | 12.17 | 12.20 | 12.50 | 0.00 | - | 2 | 3,756 | 51.37% |
| INTC240816P00043000 | 2024-05-02 10:07AM EDT | 2024-08-16 | 12.84 | 12.15 | 12.30 | 0.00 | - | 1 | 1,979 | 34.28% |
| INTC241018P00043000 | 2024-05-02 11:22AM EDT | 2024-10-18 | 12.60 | 11.65 | 12.30 | 0.00 | - | 2 | 198 | 27.05% |
| INTC241115P00043000 | 2024-05-01 12:18PM EDT | 2024-11-15 | 12.85 | 11.55 | 12.35 | 0.00 | - | 4 | 11 | 27.25% |
| INTC241220P00043000 | 2024-05-06 11:43AM EDT | 2024-12-20 | 12.25 | 12.20 | 12.35 | -0.06 | -0.49% | 2 | 3,089 | 25.10% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 2026-06-18 | 13.09 | 12.95 | 13.75 | 0.00 | - | 1 | 23 | 26.92% |
| INTC261218P00043000 | 2024-05-06 2:55PM EDT | 2026-12-18 | 13.55 | 12.70 | 14.00 | -0.07 | -0.51% | 5 | 2,341 | 25.75% |
© 2024 Yahoo. Todos los derechos reservados.