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:55.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 1,029 | 159.38% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 196 | 103.13% |
| INTC240510C00055000 | 2024-04-22 2:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 83 | 107.03% |
| INTC240517C00055000 | 2024-04-23 2:01PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 44 | 5,125 | 75.78% |
| INTC240524C00055000 | 2024-04-23 1:57PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 622 | 67.19% |
| INTC240531C00055000 | 2024-04-22 1:53PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 151 | 75.20% |
| INTC240621C00055000 | 2024-04-23 3:07PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 68 | 23,945 | 51.17% |
| INTC240719C00055000 | 2024-04-23 12:28PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 173 | 2,982 | 46.48% |
| INTC240816C00055000 | 2024-04-23 3:49PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 64 | 2,347 | 44.24% |
| INTC240920C00055000 | 2024-04-23 3:38PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.17 | 0.00 | - | 198 | 7,984 | 41.21% |
| INTC241018C00055000 | 2024-04-23 2:47PM EDT | 2024-10-18 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 45 | 2,450 | 40.09% |
| INTC241115C00055000 | 2024-04-23 9:37AM EDT | 2024-11-15 | 0.35 | 0.32 | 0.35 | +0.01 | +2.94% | 4 | 40 | 40.67% |
| INTC241220C00055000 | 2024-04-23 2:08PM EDT | 2024-12-20 | 0.44 | 0.42 | 0.46 | -0.01 | -2.22% | 240 | 1,668 | 40.04% |
| INTC250117C00055000 | 2024-04-23 3:52PM EDT | 2025-01-17 | 0.53 | 0.52 | 0.55 | -0.01 | -1.85% | 210 | 39,332 | 39.58% |
| INTC250321C00055000 | 2024-04-23 12:48PM EDT | 2025-03-21 | 0.80 | 0.78 | 0.81 | 0.00 | - | 6 | 1,703 | 39.45% |
| INTC250620C00055000 | 2024-04-22 2:35PM EDT | 2025-06-20 | 1.25 | 1.18 | 1.22 | 0.00 | - | 71 | 198 | 39.45% |
| INTC250919C00055000 | 2024-04-23 9:54AM EDT | 2025-09-19 | 1.75 | 1.38 | 1.85 | +0.05 | +2.94% | 3 | 1,617 | 41.16% |
| INTC251219C00055000 | 2024-04-23 3:50PM EDT | 2025-12-19 | 2.07 | 2.01 | 2.20 | -0.04 | -1.90% | 12 | 1,568 | 40.45% |
| INTC260116C00055000 | 2024-04-23 3:52PM EDT | 2026-01-16 | 2.18 | 2.15 | 2.22 | -0.02 | -0.91% | 107 | 21,221 | 39.70% |
| INTC260618C00055000 | 2024-04-23 3:35PM EDT | 2026-06-18 | 2.93 | 2.90 | 3.20 | +0.04 | +1.38% | 9 | 364 | 41.32% |
| INTC261218C00055000 | 2024-04-23 3:43PM EDT | 2026-12-18 | 3.85 | 3.80 | 3.90 | -0.15 | -3.75% | 31 | 31,799 | 40.66% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00055000 | 2024-04-05 12:45PM EDT | 2024-04-26 | 16.20 | 19.70 | 21.80 | 0.00 | - | 1 | 0 | 193.75% |
| INTC240517P00055000 | 2024-04-19 12:47PM EDT | 2024-05-17 | 20.50 | 20.40 | 21.10 | 0.00 | - | 1 | 1 | 78.13% |
| INTC240621P00055000 | 2024-04-19 12:19PM EDT | 2024-06-21 | 20.65 | 20.40 | 21.15 | 0.00 | - | 5 | 25 | 54.69% |
| INTC240719P00055000 | 2024-04-16 1:32PM EDT | 2024-07-19 | 18.80 | 20.30 | 21.25 | 0.00 | - | 3 | 203 | 68.75% |
| INTC240816P00055000 | 2024-04-19 2:25PM EDT | 2024-08-16 | 20.23 | 20.40 | 21.25 | 0.00 | - | 5 | 233 | 59.86% |
| INTC240920P00055000 | 2024-04-16 9:30AM EDT | 2024-09-20 | 18.64 | 20.20 | 20.90 | 0.00 | - | 1 | 114 | 41.70% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 19.75 | 20.35 | 21.00 | 0.00 | - | 1,000 | 52 | 41.80% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 2024-12-20 | 16.70 | 20.05 | 21.05 | 0.00 | - | 2 | 1,179 | 37.21% |
| INTC250117P00055000 | 2024-04-15 12:51PM EDT | 2025-01-17 | 18.60 | 20.60 | 21.70 | 0.00 | - | 1 | 3,021 | 46.31% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 20.50 | 22.00 | 0.00 | - | 1 | 105 | 45.26% |
| INTC250620P00055000 | 2024-04-19 2:25PM EDT | 2025-06-20 | 20.36 | 19.80 | 21.85 | 0.00 | - | 4 | 14 | 38.60% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 19.80 | 21.65 | 0.00 | - | 5 | 38 | 33.06% |
| INTC251219P00055000 | 2024-04-12 3:59PM EDT | 2025-12-19 | 19.75 | 19.55 | 21.40 | 0.00 | - | 1 | 138 | 27.98% |
| INTC260116P00055000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 19.84 | 20.05 | 21.95 | 0.00 | - | 3 | 141 | 32.42% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC261218P00055000 | 2024-04-18 12:26PM EDT | 2026-12-18 | 19.35 | 21.10 | 21.75 | 0.00 | - | 25 | 53 | 24.87% |
© 2024 Yahoo. Todos los derechos reservados.