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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00045000 | 2024-05-02 11:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,828 | 193.75% |
| INTC240510C00045000 | 2024-05-02 1:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,036 | 90.63% |
| INTC240517C00045000 | 2024-05-02 2:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18,188 | 68.75% |
| INTC240524C00045000 | 2024-05-02 2:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 116 | 630 | 81.64% |
| INTC240531C00045000 | 2024-05-02 10:43AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 9 | 136 | 65.63% |
| INTC240607C00045000 | 2024-05-02 2:01PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 18 | 2 | 50.00% |
| INTC240621C00045000 | 2024-05-02 3:44PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 84 | 50,296 | 46.88% |
| INTC240719C00045000 | 2024-05-02 3:32PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 216 | 12,771 | 41.60% |
| INTC240816C00045000 | 2024-05-02 12:26PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.13 | 0.00 | - | 13 | 3,145 | 40.82% |
| INTC240920C00045000 | 2024-05-02 3:46PM EDT | 2024-09-20 | 0.20 | 0.19 | 0.20 | -0.01 | -5.00% | 944 | 17,739 | 38.57% |
| INTC241018C00045000 | 2024-05-02 3:15PM EDT | 2024-10-18 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 104 | 679 | 37.94% |
| INTC241115C00045000 | 2024-05-02 9:58AM EDT | 2024-11-15 | 0.43 | 0.42 | 0.43 | -0.06 | -12.24% | 1 | 234 | 39.01% |
| INTC241220C00045000 | 2024-05-02 3:06PM EDT | 2024-12-20 | 0.56 | 0.54 | 0.56 | +0.01 | +1.82% | 42 | 2,083 | 38.55% |
| INTC250117C00045000 | 2024-05-02 3:37PM EDT | 2025-01-17 | 0.68 | 0.66 | 0.68 | -0.01 | -1.45% | 538 | 42,491 | 38.48% |
| INTC250321C00045000 | 2024-05-02 12:40PM EDT | 2025-03-21 | 1.00 | 0.99 | 1.03 | -0.07 | -6.54% | 5 | 998 | 39.31% |
| INTC250620C00045000 | 2024-05-02 3:26PM EDT | 2025-06-20 | 1.48 | 1.43 | 1.49 | -0.10 | -6.33% | 3 | 333 | 39.55% |
| INTC250919C00045000 | 2024-05-02 1:26PM EDT | 2025-09-19 | 1.89 | 1.92 | 2.34 | -0.11 | -5.50% | 7 | 1,162 | 42.96% |
| INTC251219C00045000 | 2024-05-02 2:59PM EDT | 2025-12-19 | 2.48 | 2.41 | 2.48 | +0.08 | +3.33% | 73 | 4,009 | 40.56% |
| INTC260116C00045000 | 2024-05-02 3:34PM EDT | 2026-01-16 | 2.60 | 2.54 | 2.60 | -0.16 | -5.80% | 49 | 10,698 | 40.49% |
| INTC260618C00045000 | 2024-04-30 3:47PM EDT | 2026-06-18 | 3.37 | 3.25 | 3.85 | 0.00 | - | 33 | 167 | 43.84% |
| INTC261218C00045000 | 2024-05-02 3:35PM EDT | 2026-12-18 | 4.15 | 4.05 | 4.20 | -0.02 | -0.48% | 177 | 1,973 | 41.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00045000 | 2024-04-30 9:50AM EDT | 2024-05-03 | 13.95 | 13.00 | 15.65 | 0.00 | - | 1 | 0 | 521.68% |
| INTC240510P00045000 | 2024-04-24 10:54AM EDT | 2024-05-10 | 10.08 | 14.65 | 15.05 | 0.00 | - | 3 | 41 | 175.59% |
| INTC240517P00045000 | 2024-04-30 2:50PM EDT | 2024-05-17 | 14.40 | 14.70 | 14.95 | 0.00 | - | 11 | 3,457 | 129.49% |
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 13.38 | 14.70 | 14.80 | 0.00 | - | 2 | 15 | 101.95% |
| INTC240621P00045000 | 2024-05-02 11:30AM EDT | 2024-06-21 | 14.67 | 14.70 | 14.80 | +0.47 | +3.31% | 3 | 33,387 | 68.46% |
| INTC240719P00045000 | 2024-04-29 1:33PM EDT | 2024-07-19 | 13.61 | 14.35 | 14.80 | 0.00 | - | 15 | 3,025 | 57.23% |
| INTC240816P00045000 | 2024-05-01 3:54PM EDT | 2024-08-16 | 14.60 | 14.70 | 14.80 | 0.00 | - | 2 | 1,896 | 49.22% |
| INTC240920P00045000 | 2024-05-01 2:20PM EDT | 2024-09-20 | 14.75 | 14.05 | 15.20 | 0.00 | - | 11 | 53,609 | 52.98% |
| INTC241018P00045000 | 2024-04-26 12:56PM EDT | 2024-10-18 | 13.45 | 14.70 | 14.80 | 0.00 | - | 2 | 1,390 | 39.06% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 2024-11-15 | 11.11 | 14.70 | 15.70 | 0.00 | - | 12 | 17 | 53.22% |
| INTC241220P00045000 | 2024-05-01 11:15AM EDT | 2024-12-20 | 14.99 | 14.65 | 15.45 | 0.00 | - | 1 | 795 | 45.41% |
| INTC250117P00045000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 14.10 | 14.75 | 14.85 | 0.00 | - | 25 | 12,038 | 32.67% |
| INTC250321P00045000 | 2024-05-02 9:37AM EDT | 2025-03-21 | 14.52 | 14.75 | 14.90 | +0.32 | +2.25% | 10 | 1,226 | 30.27% |
| INTC250620P00045000 | 2024-05-01 10:10AM EDT | 2025-06-20 | 15.05 | 14.85 | 15.65 | 0.00 | - | 10 | 338 | 36.26% |
| INTC250919P00045000 | 2024-05-01 10:19AM EDT | 2025-09-19 | 15.87 | 15.00 | 17.00 | 0.00 | - | 1 | 2,145 | 44.39% |
| INTC251219P00045000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 15.05 | 15.10 | 16.05 | 0.00 | - | 1 | 3,411 | 33.64% |
| INTC260116P00045000 | 2024-05-02 3:00PM EDT | 2026-01-16 | 15.22 | 14.55 | 15.50 | +0.12 | +0.79% | 1 | 3,994 | 28.24% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 2026-06-18 | 14.70 | 14.40 | 15.80 | 0.00 | - | 1 | 1,034 | 27.66% |
| INTC261218P00045000 | 2024-05-01 10:19AM EDT | 2026-12-18 | 16.47 | 15.00 | 16.50 | 0.00 | - | 1 | 400 | 29.32% |
© 2024 Yahoo. Todos los derechos reservados.