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:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00047000 | 2024-05-02 1:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 118.75% |
| INTC240517C00047000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 22,470 | 81.25% |
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 341 | 91.02% |
| INTC240531C00047000 | 2024-04-29 9:37AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 257 | 68.75% |
| INTC240621C00047000 | 2024-05-03 11:59AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 57 | 12,080 | 50.00% |
| INTC240719C00047000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 6 | 1,758 | 43.95% |
| INTC240816C00047000 | 2024-05-03 11:04AM EDT | 2024-08-16 | 0.10 | 0.09 | 0.10 | 0.00 | - | 16 | 1,304 | 41.90% |
| INTC240920C00047000 | 2024-05-03 2:24PM EDT | 2024-09-20 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 23 | 3,421 | 39.45% |
| INTC241018C00047000 | 2024-05-02 11:41AM EDT | 2024-10-18 | 0.21 | 0.22 | 0.23 | 0.00 | - | 7 | 2,797 | 38.72% |
| INTC241115C00047000 | 2024-05-02 12:26PM EDT | 2024-11-15 | 0.33 | 0.35 | 0.37 | 0.00 | - | 3 | 23 | 39.84% |
| INTC241220C00047000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 0.47 | 0.46 | 0.49 | +0.03 | +6.82% | 42 | 1,379 | 39.36% |
| INTC250117C00047000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 0.59 | 0.56 | 0.60 | +0.06 | +11.32% | 56 | 12,294 | 39.19% |
| INTC250321C00047000 | 2024-05-01 3:01PM EDT | 2025-03-21 | 0.91 | 0.86 | 0.92 | -0.02 | -2.15% | 1 | 425 | 39.80% |
| INTC250620C00047000 | 2024-05-03 11:05AM EDT | 2025-06-20 | 1.30 | 1.30 | 1.59 | +0.05 | +4.00% | 1 | 389 | 42.26% |
| INTC250919C00047000 | 2024-05-03 1:26PM EDT | 2025-09-19 | 1.79 | 1.70 | 2.03 | +0.06 | +3.47% | 17 | 645 | 42.02% |
| INTC251219C00047000 | 2024-05-03 3:09PM EDT | 2025-12-19 | 2.27 | 2.21 | 2.31 | +0.19 | +9.13% | 8 | 1,987 | 40.77% |
| INTC260116C00047000 | 2024-05-02 3:53PM EDT | 2026-01-16 | 2.26 | 1.37 | 5.00 | 0.00 | - | 65 | 7,020 | 57.68% |
| INTC260618C00047000 | 2024-05-03 11:57AM EDT | 2026-06-18 | 3.04 | 2.44 | 3.15 | +0.04 | +1.33% | 1 | 249 | 40.92% |
| INTC261218C00047000 | 2024-05-02 3:35PM EDT | 2026-12-18 | 3.77 | 3.35 | 4.00 | 0.00 | - | 13 | 1,172 | 41.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 2024-05-10 | 15.60 | 15.90 | 16.75 | 0.00 | - | 98 | 71 | 203.52% |
| INTC240517P00047000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 16.18 | 15.80 | 18.30 | -0.67 | -3.98% | 4 | 940 | 199.71% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 2024-05-24 | 9.90 | 15.75 | 16.70 | 0.00 | - | 20 | 94 | 99.41% |
| INTC240621P00047000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 16.30 | 15.75 | 16.80 | -0.57 | -3.38% | 29 | 6,969 | 68.36% |
| INTC240719P00047000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 16.90 | 15.60 | 18.35 | 0.00 | - | 1 | 956 | 80.57% |
| INTC240816P00047000 | 2024-05-02 11:54AM EDT | 2024-08-16 | 17.00 | 15.60 | 16.95 | 0.00 | - | 2 | 1,798 | 68.26% |
| INTC240920P00047000 | 2024-05-01 10:01AM EDT | 2024-09-20 | 16.80 | 15.35 | 16.35 | 0.00 | - | 8 | 4,388 | 43.26% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 2024-10-18 | 15.03 | 15.75 | 16.80 | 0.00 | - | 17 | 359 | 50.88% |
| INTC241115P00047000 | 2024-04-26 1:52PM EDT | 2024-11-15 | 15.48 | 15.15 | 16.40 | 0.00 | - | 5 | 5 | 38.04% |
| INTC241220P00047000 | 2024-05-02 12:59PM EDT | 2024-12-20 | 16.85 | 16.15 | 17.30 | 0.00 | - | 12 | 548 | 51.27% |
| INTC250117P00047000 | 2024-05-03 11:18AM EDT | 2025-01-17 | 16.20 | 15.60 | 17.60 | -0.20 | -1.22% | 51 | 18,234 | 52.32% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 2025-03-21 | 11.15 | 15.60 | 17.15 | 0.00 | - | 1 | 240 | 41.53% |
| INTC250620P00047000 | 2024-04-30 9:34AM EDT | 2025-06-20 | 16.30 | 16.20 | 17.45 | 0.00 | - | 2 | 45 | 39.91% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 2025-09-19 | 15.97 | 15.70 | 18.55 | 0.00 | - | 1 | 270 | 45.47% |
| INTC251219P00047000 | 2024-05-01 12:35PM EDT | 2025-12-19 | 17.10 | 16.25 | 17.25 | 0.00 | - | 5 | 459 | 31.49% |
| INTC260116P00047000 | 2024-05-02 9:43AM EDT | 2026-01-16 | 16.89 | 16.30 | 16.85 | 0.00 | - | 11 | 3,373 | 26.95% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-04-25 3:59PM EDT | 2026-12-18 | 13.80 | 16.35 | 17.45 | 0.00 | - | 2 | 54 | 26.21% |
© 2024 Yahoo. Todos los derechos reservados.