U.S. markets closed
F S&P 500
5,072.00 +25.50 (+0.51%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,549.50 +111.25 (+0.64%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,327.90 +16.90 (+0.73%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00050000 | 2024-04-29 1:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 757 | 237.50% |
| INTC240510C00050000 | 2024-05-01 11:34AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 543 | 112.50% |
| INTC240517C00050000 | 2024-05-01 1:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 26,743 | 84.38% |
| INTC240524C00050000 | 2024-04-29 11:37AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 413 | 79.69% |
| INTC240531C00050000 | 2024-04-26 12:47PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.12 | 0.00 | - | 14 | 19 | 82.81% |
| INTC240621C00050000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 89 | 29,998 | 56.25% |
| INTC240719C00050000 | 2024-05-01 3:45PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 441 | 10,249 | 48.24% |
| INTC240816C00050000 | 2024-05-01 3:08PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 228 | 3,318 | 44.92% |
| INTC240920C00050000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.10 | 0.00 | - | 112 | 9,987 | 41.21% |
| INTC241018C00050000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 64 | 3,548 | 40.43% |
| INTC241115C00050000 | 2024-05-01 3:37PM EDT | 2024-11-15 | 0.25 | 0.20 | 0.24 | -0.01 | -3.85% | 22 | 197 | 41.02% |
| INTC241220C00050000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 0.33 | 0.30 | 0.32 | 0.00 | - | 1,110 | 5,611 | 40.14% |
| INTC250117C00050000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 0.40 | 0.38 | 0.41 | 0.00 | - | 603 | 54,310 | 40.09% |
| INTC250321C00050000 | 2024-05-01 2:54PM EDT | 2025-03-21 | 0.68 | 0.58 | 0.65 | 0.00 | - | 118 | 2,528 | 40.33% |
| INTC250620C00050000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 0.90 | 0.85 | 1.00 | -0.09 | -9.09% | 26 | 1,013 | 40.26% |
| INTC250919C00050000 | 2024-05-01 2:41PM EDT | 2025-09-19 | 1.45 | 1.15 | 1.41 | +0.45 | +45.00% | 23 | 5,205 | 40.66% |
| INTC251219C00050000 | 2024-05-01 2:50PM EDT | 2025-12-19 | 1.85 | 1.65 | 1.81 | +0.05 | +2.78% | 96 | 3,770 | 40.85% |
| INTC260116C00050000 | 2024-05-01 3:42PM EDT | 2026-01-16 | 1.95 | 1.90 | 1.94 | -0.02 | -1.02% | 2,122 | 13,539 | 40.94% |
| INTC260618C00050000 | 2024-05-01 1:18PM EDT | 2026-06-18 | 2.43 | 2.16 | 2.77 | -0.13 | -5.08% | 31 | 794 | 42.25% |
| INTC261218C00050000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 3.30 | 3.15 | 4.40 | -0.05 | -1.49% | 159 | 3,779 | 46.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00050000 | 2024-04-30 9:50AM EDT | 2024-05-03 | 18.95 | 17.85 | 19.80 | 0.00 | - | 1 | 0 | 381.25% |
| INTC240517P00050000 | 2024-05-01 10:16AM EDT | 2024-05-17 | 19.85 | 19.50 | 20.05 | +0.95 | +5.03% | 6 | 575 | 131.06% |
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 2024-05-24 | 18.75 | 19.35 | 20.10 | 0.00 | - | 12 | 35 | 101.56% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 18.40 | 19.40 | 20.00 | 0.00 | - | 10 | 10 | 84.77% |
| INTC240621P00050000 | 2024-05-01 9:54AM EDT | 2024-06-21 | 19.88 | 19.35 | 20.20 | +1.13 | +6.03% | 10 | 3,448 | 73.44% |
| INTC240719P00050000 | 2024-04-29 10:06AM EDT | 2024-07-19 | 18.70 | 19.15 | 20.25 | 0.00 | - | 4 | 1,287 | 52.34% |
| INTC240816P00050000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 19.83 | 19.20 | 20.45 | +5.74 | +40.74% | 5 | 141 | 53.61% |
| INTC240920P00050000 | 2024-04-30 11:08AM EDT | 2024-09-20 | 19.10 | 19.00 | 20.40 | 0.00 | - | 1 | 2,848 | 63.87% |
| INTC241018P00050000 | 2024-04-26 10:11AM EDT | 2024-10-18 | 18.65 | 19.05 | 20.35 | 0.00 | - | 5 | 53 | 57.32% |
| INTC241115P00050000 | 2024-04-16 12:00PM EDT | 2024-11-15 | 14.20 | 19.50 | 19.95 | 0.00 | - | - | 2 | 43.60% |
| INTC241220P00050000 | 2024-04-26 10:30AM EDT | 2024-12-20 | 18.80 | 19.45 | 20.80 | 0.00 | - | 15 | 298 | 56.45% |
| INTC250117P00050000 | 2024-05-01 1:07PM EDT | 2025-01-17 | 19.85 | 19.40 | 20.00 | +1.10 | +5.87% | 5 | 10,982 | 39.26% |
| INTC250321P00050000 | 2024-04-26 3:47PM EDT | 2025-03-21 | 18.42 | 19.20 | 20.05 | 0.00 | - | 30 | 236 | 36.28% |
| INTC250620P00050000 | 2024-04-24 9:37AM EDT | 2025-06-20 | 15.40 | 17.50 | 19.90 | 0.00 | - | 20 | 24 | 29.15% |
| INTC250919P00050000 | 2024-05-01 9:56AM EDT | 2025-09-19 | 19.92 | 19.25 | 20.85 | +4.37 | +28.10% | 3 | 342 | 38.84% |
| INTC251219P00050000 | 2024-04-29 10:48AM EDT | 2025-12-19 | 18.84 | 19.20 | 20.45 | 0.00 | - | 25 | 190 | 31.76% |
| INTC260116P00050000 | 2024-04-26 12:18PM EDT | 2026-01-16 | 19.80 | 19.65 | 21.50 | +1.41 | +7.67% | 4 | 234 | 40.47% |
| INTC260618P00050000 | 2024-04-29 10:32AM EDT | 2026-06-18 | 19.01 | 19.10 | 20.25 | 0.00 | - | 10 | 476 | 25.83% |
| INTC261218P00050000 | 2024-04-30 1:56PM EDT | 2026-12-18 | 19.70 | 19.10 | 20.35 | 0.00 | - | 10 | 128 | 24.20% |
© 2024 Yahoo. Todos los derechos reservados.